Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220617C00055000 | 2021-12-17 4:34PM EDT | 55.00 | 53.98 | 55.25 | 56.15 | 0.00 | - | 2 | 12 | 674.41% |
| SBUX220617C00060000 | 2021-11-10 7:53AM EDT | 60.00 | 59.60 | 56.45 | 56.80 | 0.00 | - | 1 | 1 | 714.65% |
| SBUX220617C00065000 | 2021-10-29 12:26PM EDT | 65.00 | 40.15 | 45.75 | 46.65 | 0.00 | - | 6 | 0 | 536.11% |
| SBUX220617C00070000 | 2021-12-16 3:25PM EDT | 70.00 | 44.15 | 40.20 | 41.00 | 0.00 | - | 2 | 13 | 468.26% |
| SBUX220617C00075000 | 2021-12-29 10:54AM EDT | 75.00 | 41.80 | 35.65 | 36.50 | 0.00 | - | 1 | 71 | 422.90% |
| SBUX220617C00080000 | 2022-01-05 12:35PM EDT | 80.00 | 32.98 | 31.00 | 31.35 | -4.27 | -11.46% | 2 | 130 | 376.37% |
| SBUX220617C00085000 | 2022-01-04 2:30PM EDT | 85.00 | 30.54 | 26.30 | 26.75 | 0.00 | - | 1 | 101 | 335.94% |
| SBUX220617C00090000 | 2021-12-30 12:40PM EDT | 90.00 | 27.68 | 21.80 | 22.20 | 0.00 | - | 2 | 154 | 298.68% |
| SBUX220617C00095000 | 2021-12-31 3:10PM EDT | 95.00 | 23.85 | 17.65 | 17.95 | 0.00 | - | 2 | 79 | 265.75% |
| SBUX220617C00100000 | 2022-01-05 4:31PM EDT | 100.00 | 14.15 | 13.60 | 14.05 | -2.94 | -17.20% | 45 | 622 | 234.96% |
| SBUX220617C00105000 | 2022-01-05 4:06PM EDT | 105.00 | 10.69 | 10.35 | 10.65 | -2.81 | -20.81% | 41 | 3,477 | 209.91% |
| SBUX220617C00110000 | 2022-01-05 4:28PM EDT | 110.00 | 7.73 | 7.50 | 7.70 | -2.14 | -21.68% | 228 | 2,104 | 187.28% |
| SBUX220617C00115000 | 2022-01-05 4:59PM EDT | 115.00 | 5.30 | 5.20 | 5.30 | -1.69 | -24.18% | 350 | 4,082 | 167.82% |
| SBUX220617C00120000 | 2022-01-05 4:08PM EDT | 120.00 | 3.60 | 3.50 | 3.60 | -1.20 | -25.00% | 71 | 3,043 | 152.83% |
| SBUX220617C00125000 | 2022-01-05 4:08PM EDT | 125.00 | 2.38 | 2.25 | 2.39 | -0.79 | -24.92% | 102 | 3,539 | 140.58% |
| SBUX220617C00130000 | 2022-01-05 4:33PM EDT | 130.00 | 1.60 | 1.50 | 1.57 | -0.42 | -20.79% | 51 | 2,634 | 132.03% |
| SBUX220617C00135000 | 2022-01-05 4:22PM EDT | 135.00 | 1.04 | 0.96 | 1.06 | -0.77 | -42.54% | 75 | 1,066 | 125.39% |
| SBUX220617C00140000 | 2022-01-05 12:14PM EDT | 140.00 | 0.78 | 0.64 | 0.79 | -0.25 | -24.27% | 1 | 947 | 121.97% |
| SBUX220617C00145000 | 2022-01-05 4:52PM EDT | 145.00 | 0.51 | 0.48 | 0.57 | -0.12 | -19.05% | 1 | 1,365 | 119.92% |
| SBUX220617C00150000 | 2022-01-05 10:54AM EDT | 150.00 | 0.41 | 0.33 | 0.47 | -0.06 | -12.77% | 10 | 478 | 118.95% |
| SBUX220617C00155000 | 2021-12-29 2:15PM EDT | 155.00 | 0.41 | 0.26 | 0.38 | 0.00 | - | 1 | 898 | 119.04% |
| SBUX220617C00160000 | 2022-01-03 2:30PM EDT | 160.00 | 0.30 | 0.20 | 0.32 | 0.00 | - | 1 | 754 | 119.34% |
| SBUX220617C00165000 | 2021-12-21 2:40PM EDT | 165.00 | 0.22 | 0.17 | 0.29 | 0.00 | - | 6 | 1,100 | 121.09% |
| SBUX220617C00170000 | 2022-01-04 3:03PM EDT | 170.00 | 0.18 | 0.15 | 0.26 | 0.00 | - | 10 | 516 | 122.85% |
| SBUX220617C00175000 | 2021-12-27 2:21PM EDT | 175.00 | 0.16 | 0.13 | 0.24 | 0.00 | - | 20 | 194 | 124.61% |
| SBUX220617C00180000 | 2021-12-22 3:56PM EDT | 180.00 | 0.15 | 0.10 | 0.23 | 0.00 | - | 100 | 169 | 125.98% |
| SBUX220617C00185000 | 2021-12-30 11:24AM EDT | 185.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 5 | 295 | 128.32% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220617P00055000 | 2021-12-21 11:57AM EDT | 55.00 | 0.36 | 0.13 | 0.25 | 0.00 | - | 380 | 461 | 60.55% |
| SBUX220617P00060000 | 2022-01-05 3:39PM EDT | 60.00 | 0.30 | 0.24 | 0.35 | -0.02 | -6.25% | 4 | 191 | 50.88% |
| SBUX220617P00065000 | 2021-10-29 11:08AM EDT | 65.00 | 0.76 | 0.33 | 0.87 | 0.00 | - | 1 | 114 | 50.05% |
| SBUX220617P00070000 | 2022-01-03 10:30AM EDT | 70.00 | 0.49 | 0.45 | 0.59 | 0.00 | - | 1 | 134 | 27.83% |
| SBUX220617P00075000 | 2022-01-03 3:58PM EDT | 75.00 | 0.62 | 0.68 | 0.77 | 0.00 | - | 6 | 801 | 11.55% |
| SBUX220617P00080000 | 2022-01-03 3:51PM EDT | 80.00 | 0.79 | 0.96 | 1.00 | 0.00 | - | 1 | 2,321 | 0.00% |
| SBUX220617P00085000 | 2022-01-04 4:46PM EDT | 85.00 | 1.06 | 1.33 | 1.40 | 0.00 | - | 12 | 2,694 | 0.00% |
| SBUX220617P00090000 | 2022-01-05 12:06PM EDT | 90.00 | 1.62 | 1.86 | 1.98 | +0.16 | +10.96% | 4 | 4,122 | 0.00% |
| SBUX220617P00095000 | 2022-01-05 3:40PM EDT | 95.00 | 2.49 | 2.63 | 2.88 | +0.50 | +25.13% | 12 | 7,849 | 0.00% |
| SBUX220617P00100000 | 2022-01-05 4:09PM EDT | 100.00 | 3.80 | 3.70 | 3.90 | +1.00 | +35.71% | 132 | 3,729 | 0.00% |
| SBUX220617P00105000 | 2022-01-05 12:38PM EDT | 105.00 | 4.65 | 5.30 | 5.60 | +0.60 | +14.81% | 10 | 4,851 | 0.00% |
| SBUX220617P00110000 | 2022-01-05 1:13PM EDT | 110.00 | 6.55 | 7.40 | 7.70 | +1.40 | +27.18% | 2 | 3,214 | 0.00% |
| SBUX220617P00115000 | 2022-01-05 12:36PM EDT | 115.00 | 9.02 | 10.10 | 10.50 | +1.41 | +18.53% | 4 | 3,831 | 0.00% |
| SBUX220617P00120000 | 2021-12-28 2:13PM EDT | 120.00 | 10.47 | 13.40 | 13.70 | 0.00 | - | 1 | 514 | 0.00% |
| SBUX220617P00125000 | 2022-01-04 1:36PM EDT | 125.00 | 13.65 | 17.20 | 17.55 | 0.00 | - | 1 | 2,351 | 0.00% |
| SBUX220617P00130000 | 2022-01-04 4:33PM EDT | 130.00 | 18.45 | 21.35 | 21.90 | 0.00 | - | 2 | 94 | 0.00% |
| SBUX220617P00135000 | 2021-12-06 3:28PM EDT | 135.00 | 23.70 | 25.85 | 26.25 | 0.00 | - | 20 | 87 | 0.00% |
| SBUX220617P00140000 | 2022-01-03 11:10AM EDT | 140.00 | 25.80 | 30.55 | 31.00 | 0.00 | - | 5 | 41 | 0.00% |
| SBUX220617P00145000 | 2021-11-11 2:16PM EDT | 145.00 | 35.67 | 29.80 | 30.20 | 0.00 | - | 7 | 25 | 0.00% |
| SBUX220617P00150000 | 2021-11-18 1:28PM EDT | 150.00 | 38.73 | 41.75 | 42.75 | 0.00 | - | 25 | 84 | 0.00% |
| SBUX220617P00155000 | 2021-11-10 7:53AM EDT | 155.00 | 33.45 | 39.10 | 39.60 | 0.00 | - | 1 | 54 | 0.00% |
| SBUX220617P00160000 | 2021-11-10 7:53AM EDT | 160.00 | 41.05 | 43.60 | 45.05 | 0.00 | - | 1 | 105 | 0.00% |
| SBUX220617P00165000 | 2021-10-29 11:20AM EDT | 165.00 | 60.95 | 54.50 | 55.90 | 0.00 | - | 6 | 112 | 0.00% |
| SBUX220617P00170000 | 2021-11-30 1:17PM EDT | 170.00 | 60.30 | 53.90 | 54.15 | 0.00 | - | 3 | 75 | 0.00% |
| SBUX220617P00175000 | 2021-11-01 2:34PM EDT | 175.00 | 66.20 | 64.90 | 67.55 | 0.00 | - | 1 | 5 | 0.00% |
| SBUX220617P00180000 | 2021-11-01 2:34PM EDT | 180.00 | 71.15 | 70.15 | 72.50 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX220617P00185000 | 2021-11-18 1:02PM EDT | 185.00 | 73.10 | 75.45 | 78.50 | 0.00 | - | 1 | 17 | 0.00% |
© 2022 Yahoo. All rights reserved.
