Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00070000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 5.37 | 5.20 | 5.40 | +0.12 | +2.29% | 12 | 100 | 71.05% |
| SBUX240809C00070000 | 2024-07-26 11:46AM EDT | 2024-08-09 | 5.92 | 4.50 | 6.15 | +0.72 | +13.85% | 4 | 42 | 50.76% |
| SBUX240816C00070000 | 2024-07-25 2:36PM EDT | 2024-08-16 | 5.55 | 4.65 | 5.75 | 0.00 | - | 25 | 564 | 48.54% |
| SBUX240823C00070000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 5.80 | 5.35 | 6.15 | -0.09 | -1.53% | 30 | 45 | 47.61% |
| SBUX240830C00070000 | 2024-07-26 12:43PM EDT | 2024-08-30 | 6.40 | 4.55 | 7.60 | +0.14 | +2.24% | 4 | 11 | 60.03% |
| SBUX240920C00070000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 6.45 | 6.15 | 6.30 | +0.62 | +10.63% | 80 | 1,392 | 35.11% |
| SBUX241018C00070000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 6.93 | 5.80 | 7.35 | +0.53 | +8.28% | 293 | 1,740 | 36.83% |
| SBUX250117C00070000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 8.71 | 7.60 | 8.80 | +0.11 | +1.28% | 62 | 1,481 | 33.13% |
| SBUX250321C00070000 | 2024-07-26 11:06AM EDT | 2025-03-21 | 9.90 | 9.55 | 9.75 | +0.10 | +1.02% | 1 | 387 | 32.64% |
| SBUX250620C00070000 | 2024-07-26 12:44PM EDT | 2025-06-20 | 11.42 | 10.75 | 11.05 | +0.92 | +8.76% | 5 | 1,239 | 32.67% |
| SBUX260116C00070000 | 2024-07-26 10:17AM EDT | 2026-01-16 | 12.95 | 12.95 | 13.20 | -0.05 | -0.38% | 5 | 1,770 | 31.86% |
| SBUX260618C00070000 | 2024-07-26 11:52AM EDT | 2026-06-18 | 14.80 | 14.15 | 15.55 | +0.50 | +3.50% | 12 | 264 | 34.25% |
| SBUX261218C00070000 | 2024-07-26 1:22PM EDT | 2026-12-18 | 15.90 | 15.35 | 17.05 | +0.31 | +1.99% | 4 | 325 | 33.95% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00070000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.14 | 1.05 | 1.14 | -0.14 | -10.94% | 381 | 1,167 | 66.41% |
| SBUX240809P00070000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 1.27 | 1.12 | 1.48 | -0.10 | -7.30% | 85 | 1,094 | 51.27% |
| SBUX240816P00070000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.50 | 1.52 | 1.64 | -0.31 | -17.13% | 326 | 6,779 | 47.56% |
| SBUX240823P00070000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 1.56 | 1.59 | 1.76 | -0.17 | -9.83% | 32 | 293 | 42.87% |
| SBUX240830P00070000 | 2024-07-26 2:54PM EDT | 2024-08-30 | 1.77 | 1.52 | 1.84 | -0.23 | -11.50% | 18 | 118 | 39.36% |
| SBUX240906P00070000 | 2024-07-26 12:10PM EDT | 2024-09-06 | 1.56 | 0.54 | 2.16 | -0.13 | -7.69% | 2 | - | 39.55% |
| SBUX240920P00070000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.11 | 2.07 | 2.14 | -0.18 | -7.86% | 198 | 17,263 | 34.06% |
| SBUX241018P00070000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 2.40 | 2.38 | 2.45 | -0.21 | -8.05% | 160 | 8,099 | 30.26% |
| SBUX250117P00070000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 3.95 | 3.90 | 4.05 | -0.23 | -5.50% | 149 | 8,833 | 29.49% |
| SBUX250321P00070000 | 2024-07-26 3:20PM EDT | 2025-03-21 | 4.80 | 4.75 | 4.90 | -0.20 | -4.00% | 54 | 6,230 | 29.10% |
| SBUX250620P00070000 | 2024-07-25 1:48PM EDT | 2025-06-20 | 5.75 | 5.75 | 5.90 | -0.01 | -0.17% | 1 | 5,293 | 28.54% |
| SBUX260116P00070000 | 2024-07-26 12:27PM EDT | 2026-01-16 | 7.20 | 7.35 | 7.75 | -0.15 | -2.04% | 2 | 3,872 | 27.76% |
| SBUX260618P00070000 | 2024-07-25 3:57PM EDT | 2026-06-18 | 8.70 | 7.90 | 8.70 | 0.00 | - | 69 | 1,219 | 26.98% |
| SBUX261218P00070000 | 2024-07-25 3:53PM EDT | 2026-12-18 | 9.65 | 8.70 | 10.00 | 0.00 | - | 5 | 250 | 27.01% |
© 2024 Yahoo. All rights reserved.