Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220715C00060000 | 2021-12-20 4:58PM EDT | 60.00 | 48.50 | 50.25 | 51.40 | 0.00 | - | 1 | 2 | 1,045.65% |
| SBUX220715C00080000 | 2022-01-05 4:06PM EDT | 80.00 | 31.75 | 31.15 | 31.60 | -2.05 | -6.07% | 1 | 4 | 669.92% |
| SBUX220715C00085000 | 2021-12-31 2:52PM EDT | 85.00 | 33.10 | 26.60 | 27.05 | 0.00 | - | 2 | 2 | 600.78% |
| SBUX220715C00090000 | 2021-12-29 10:49AM EDT | 90.00 | 27.78 | 22.05 | 22.55 | 0.00 | - | 1 | 4 | 534.81% |
| SBUX220715C00095000 | 2021-12-21 2:27PM EDT | 95.00 | 19.00 | 17.80 | 18.40 | 0.00 | - | 1 | 0 | 476.61% |
| SBUX220715C00100000 | 2022-01-05 4:52PM EDT | 100.00 | 14.40 | 14.25 | 14.55 | -2.75 | -16.03% | 21 | 28 | 427.69% |
| SBUX220715C00105000 | 2022-01-05 3:37PM EDT | 105.00 | 11.60 | 10.80 | 11.15 | -3.10 | -21.09% | 1 | 9 | 381.76% |
| SBUX220715C00110000 | 2022-01-05 12:16PM EDT | 110.00 | 8.90 | 8.05 | 8.30 | -1.70 | -16.04% | 3 | 57 | 344.58% |
| SBUX220715C00115000 | 2022-01-05 4:22PM EDT | 115.00 | 5.85 | 5.75 | 6.00 | -2.40 | -29.09% | 11 | 37 | 312.70% |
| SBUX220715C00120000 | 2022-01-05 4:58PM EDT | 120.00 | 4.10 | 4.00 | 4.20 | -1.25 | -23.36% | 30 | 144 | 286.52% |
| SBUX220715C00125000 | 2022-01-05 4:51PM EDT | 125.00 | 2.79 | 2.70 | 2.88 | -1.26 | -31.11% | 39 | 33 | 265.33% |
| SBUX220715C00130000 | 2022-01-05 4:59PM EDT | 130.00 | 1.90 | 1.80 | 1.96 | -1.30 | -40.63% | 50 | 169 | 249.02% |
| SBUX220715C00135000 | 2022-01-05 11:02AM EDT | 135.00 | 1.54 | 1.20 | 1.44 | -0.60 | -28.04% | 1 | 28 | 239.06% |
| SBUX220715C00140000 | 2022-01-05 4:04PM EDT | 140.00 | 0.96 | 0.81 | 0.99 | -0.38 | -28.36% | 39 | 42 | 229.79% |
| SBUX220715C00145000 | 2022-01-05 3:04PM EDT | 145.00 | 0.73 | 0.60 | 0.74 | -0.39 | -34.82% | 30 | 17 | 226.17% |
| SBUX220715C00150000 | 2022-01-05 12:48PM EDT | 150.00 | 0.53 | 0.43 | 0.57 | -0.17 | -24.29% | 1 | 29 | 223.24% |
| SBUX220715C00155000 | 2022-01-04 2:27PM EDT | 155.00 | 0.50 | 0.32 | 0.51 | 0.00 | - | 1 | 6 | 224.81% |
| SBUX220715C00165000 | 2022-01-03 2:00PM EDT | 165.00 | 0.35 | 0.25 | 0.59 | 0.00 | - | 1 | 19 | 241.41% |
| SBUX220715C00170000 | 2022-01-05 3:01PM EDT | 170.00 | 0.26 | 0.22 | 0.30 | -0.04 | -13.33% | 24 | 2 | 231.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220715P00060000 | 2022-01-04 12:38PM EDT | 60.00 | 0.35 | 0.34 | 0.50 | 0.00 | - | 4 | 2 | 120.31% |
| SBUX220715P00065000 | 2021-12-13 1:12AM EDT | 65.00 | 0.75 | 0.45 | 0.71 | 0.00 | - | - | 1 | 100.00% |
| SBUX220715P00070000 | 2021-12-30 4:31PM EDT | 70.00 | 0.61 | 0.58 | 0.80 | 0.00 | - | 7 | 17 | 74.80% |
| SBUX220715P00075000 | 2021-12-30 2:07PM EDT | 75.00 | 0.81 | 0.92 | 1.02 | 0.00 | - | 2 | 12 | 51.17% |
| SBUX220715P00080000 | 2022-01-05 1:09PM EDT | 80.00 | 1.08 | 1.21 | 1.30 | +0.06 | +5.88% | 1 | 48 | 13.48% |
| SBUX220715P00085000 | 2022-01-05 2:11PM EDT | 85.00 | 1.46 | 1.63 | 1.73 | +0.12 | +8.96% | 53 | 117 | 0.00% |
| SBUX220715P00090000 | 2022-01-05 1:45PM EDT | 90.00 | 1.98 | 2.22 | 2.33 | -1.42 | -41.76% | 1 | 227 | 0.00% |
| SBUX220715P00095000 | 2022-01-05 12:00PM EDT | 95.00 | 2.67 | 3.00 | 3.20 | +0.30 | +12.66% | 1 | 95 | 0.00% |
| SBUX220715P00100000 | 2022-01-05 3:19PM EDT | 100.00 | 3.95 | 4.20 | 4.40 | +0.85 | +27.42% | 13 | 232 | 0.00% |
| SBUX220715P00105000 | 2022-01-05 3:17PM EDT | 105.00 | 5.40 | 5.80 | 6.05 | +0.55 | +11.34% | 62 | 95 | 0.00% |
| SBUX220715P00110000 | 2022-01-05 3:53PM EDT | 110.00 | 7.90 | 7.95 | 8.25 | +1.60 | +25.40% | 111 | 43 | 0.00% |
| SBUX220715P00115000 | 2022-01-05 11:26AM EDT | 115.00 | 9.30 | 10.60 | 11.10 | +0.70 | +8.14% | 5 | 53 | 0.00% |
| SBUX220715P00120000 | 2021-12-17 11:37AM EDT | 120.00 | 16.00 | 13.85 | 14.20 | 0.00 | - | 7 | 23 | 0.00% |
| SBUX220715P00125000 | 2021-11-24 11:57AM EDT | 125.00 | 16.08 | 16.50 | 16.80 | 0.00 | - | - | 2 | 0.00% |
| SBUX220715P00130000 | 2021-12-31 3:15PM EDT | 130.00 | 16.70 | 21.65 | 22.15 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX220715P00140000 | 2021-12-13 1:12AM EDT | 140.00 | 26.05 | 30.75 | 31.30 | 0.00 | - | - | 2 | 0.00% |
| SBUX220715P00150000 | 2021-12-13 1:12AM EDT | 150.00 | 35.60 | 40.30 | 41.10 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
