Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00050000 | 2024-07-26 10:55AM EDT | 2024-08-16 | 24.50 | 22.50 | 26.05 | +0.20 | +0.82% | 1 | 4 | 93.95% |
| SBUX240920C00050000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 25.45 | 30.10 | 33.90 | 0.00 | - | 11 | 15 | 185.77% |
| SBUX241018C00050000 | 2024-07-02 2:28PM EDT | 2024-10-18 | 27.10 | 22.60 | 25.80 | 0.00 | - | 1 | 44 | 78.66% |
| SBUX250117C00050000 | 2024-07-25 11:54AM EDT | 2025-01-17 | 24.90 | 24.50 | 25.40 | 0.00 | - | 1 | 150 | 50.12% |
| SBUX250321C00050000 | 2024-07-26 10:55AM EDT | 2025-03-21 | 25.30 | 24.00 | 25.95 | -0.18 | -0.71% | 1 | 12 | 48.04% |
| SBUX250620C00050000 | 2024-07-22 2:53PM EDT | 2025-06-20 | 28.05 | 24.70 | 26.60 | 0.00 | - | 1 | 68 | 45.41% |
| SBUX260116C00050000 | 2024-07-26 9:43AM EDT | 2026-01-16 | 26.60 | 26.10 | 26.55 | 0.00 | - | 1 | 196 | 35.21% |
| SBUX260618C00050000 | 2024-07-23 9:40AM EDT | 2026-06-18 | 29.50 | 26.10 | 27.40 | 0.00 | - | 1 | 68 | 34.86% |
| SBUX261218C00050000 | 2024-07-26 12:05PM EDT | 2026-12-18 | 28.30 | 26.50 | 28.70 | +0.30 | +1.07% | 5 | 28 | 35.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00050000 | 2024-07-26 2:09PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 1,457 | 96.88% |
| SBUX240809P00050000 | 2024-07-24 9:39AM EDT | 2024-08-09 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 78 | 143.95% |
| SBUX240816P00050000 | 2024-07-26 2:28PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,072 | 65.63% |
| SBUX240920P00050000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.09 | 0.00 | - | 171 | 832 | 49.22% |
| SBUX241018P00050000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 0.12 | 0.09 | 0.20 | 0.00 | - | 5 | 490 | 46.00% |
| SBUX250117P00050000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 0.38 | 0.34 | 0.57 | -0.04 | -9.52% | 4 | 1,840 | 39.67% |
| SBUX250321P00050000 | 2024-07-26 10:25AM EDT | 2025-03-21 | 0.67 | 0.68 | 0.73 | +0.01 | +1.52% | 13 | 697 | 36.18% |
| SBUX250620P00050000 | 2024-07-25 2:20PM EDT | 2025-06-20 | 1.05 | 1.04 | 1.10 | 0.00 | - | 50 | 683 | 34.41% |
| SBUX260116P00050000 | 2024-07-25 9:39AM EDT | 2026-01-16 | 1.85 | 1.61 | 1.92 | 0.00 | - | 1 | 1,507 | 32.06% |
| SBUX260618P00050000 | 2024-07-19 3:29PM EDT | 2026-06-18 | 2.05 | 1.75 | 2.53 | 0.00 | - | 4 | 587 | 31.25% |
| SBUX261218P00050000 | 2024-07-25 12:31PM EDT | 2026-12-18 | 3.00 | 2.46 | 3.20 | 0.00 | - | 13 | 168 | 30.47% |
© 2024 Yahoo. All rights reserved.