Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00040000 | 2024-07-25 1:53PM EDT | 2024-08-16 | 34.37 | 32.30 | 36.25 | 0.00 | - | 2 | 1 | 138.67% |
| SBUX240920C00040000 | 2024-06-24 1:27PM EDT | 2024-09-20 | 39.98 | 32.75 | 37.00 | 0.00 | - | 1 | 2 | 111.04% |
| SBUX241018C00040000 | 2024-07-22 9:40AM EDT | 2024-10-18 | 37.28 | 32.35 | 36.20 | 0.00 | - | 1 | 4 | 69.34% |
| SBUX250117C00040000 | 2024-07-19 3:20PM EDT | 2025-01-17 | 38.99 | 32.95 | 36.20 | 0.00 | - | 1 | 7 | 56.59% |
| SBUX250321C00040000 | 2024-07-24 10:02AM EDT | 2025-03-21 | 35.05 | 32.55 | 36.30 | 0.00 | - | 3 | 6 | 71.58% |
| SBUX250620C00040000 | 2024-07-26 11:08AM EDT | 2025-06-20 | 35.00 | 32.70 | 36.45 | +0.20 | +0.57% | 2 | 59 | 62.20% |
| SBUX260116C00040000 | 2024-07-26 1:38PM EDT | 2026-01-16 | 35.25 | 34.10 | 35.40 | +0.80 | +2.32% | 3 | 28 | 40.69% |
| SBUX260618C00040000 | 2024-07-17 11:19AM EDT | 2026-06-18 | 36.00 | 33.30 | 36.75 | 0.00 | - | 1 | 96 | 44.64% |
| SBUX261218C00040000 | 2024-07-26 9:35AM EDT | 2026-12-18 | 35.00 | 34.55 | 36.65 | -2.10 | -5.66% | 10 | 69 | 39.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816P00040000 | 2024-07-24 9:42AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 110.94% |
| SBUX240920P00040000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 101 | 63.67% |
| SBUX241018P00040000 | 2024-07-26 12:48PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.38 | 0.00 | - | 2 | 56 | 67.97% |
| SBUX250117P00040000 | 2024-07-26 1:05PM EDT | 2025-01-17 | 0.11 | 0.05 | 0.21 | +0.01 | +10.00% | 22 | 454 | 47.46% |
| SBUX250321P00040000 | 2024-07-25 1:54PM EDT | 2025-03-21 | 0.26 | 0.11 | 0.56 | 0.00 | - | 2 | 34 | 49.27% |
| SBUX250620P00040000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 0.42 | 0.31 | 0.44 | 0.00 | - | 10 | 313 | 39.82% |
| SBUX260116P00040000 | 2024-07-26 2:56PM EDT | 2026-01-16 | 0.80 | 0.77 | 0.81 | 0.00 | - | 11 | 404 | 35.65% |
| SBUX260618P00040000 | 2024-07-26 1:20PM EDT | 2026-06-18 | 1.10 | 1.03 | 1.15 | -0.06 | -5.17% | 10 | 218 | 34.40% |
| SBUX261218P00040000 | 2024-07-26 10:12AM EDT | 2026-12-18 | 1.50 | 1.20 | 1.53 | +0.03 | +2.04% | 5 | 182 | 33.14% |
© 2024 Yahoo. All rights reserved.