Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.41-1.26 (-1.10%)
At close: 4:00PM EDT
Callsfor17 June 2022
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220617P00055000 | 2021-06-14 12:37PM EDT | 55.00 | 0.40 | 0.14 | 0.43 | 0.00 | - | - | 3 | 46.19% |
| SBUX220617P00060000 | 2021-05-19 9:30AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 12.50% |
| SBUX220617P00065000 | 2021-05-21 10:07AM EDT | 65.00 | 1.15 | 0.39 | 1.72 | 0.00 | - | 10 | 11 | 50.10% |
| SBUX220617P00070000 | 2021-06-23 10:17AM EDT | 70.00 | 1.00 | 0.96 | 1.00 | 0.00 | - | 2 | 2 | 38.82% |
| SBUX220617P00075000 | 2021-06-15 3:14PM EDT | 75.00 | 1.40 | 1.34 | 1.47 | 0.00 | - | 4 | 250 | 37.84% |
| SBUX220617P00080000 | 2021-06-24 10:49AM EDT | 80.00 | 1.83 | 1.83 | 1.90 | -0.17 | -8.50% | 16 | 27 | 35.79% |
| SBUX220617P00085000 | 2021-06-24 9:40AM EDT | 85.00 | 2.50 | 2.22 | 2.67 | -0.42 | -14.38% | 1 | 1,114 | 34.92% |
| SBUX220617P00095000 | 2021-06-21 11:11AM EDT | 95.00 | 4.95 | 4.50 | 4.65 | 0.00 | - | 35 | 5,227 | 32.48% |
| SBUX220617P00100000 | 2021-06-18 2:27PM EDT | 100.00 | 7.00 | 5.95 | 6.10 | 0.00 | - | 1 | 371 | 31.64% |
| SBUX220617P00105000 | 2021-06-18 10:33AM EDT | 105.00 | 8.85 | 7.75 | 7.95 | 0.00 | - | 4 | 440 | 31.11% |
| SBUX220617P00110000 | 2021-06-16 11:08AM EDT | 110.00 | 9.85 | 10.00 | 10.15 | -0.60 | -5.74% | 1 | 1,747 | 30.66% |
| SBUX220617P00115000 | 2021-06-22 3:04PM EDT | 115.00 | 12.90 | 12.60 | 12.80 | 0.00 | - | 4 | 1,583 | 30.52% |
| SBUX220617P00125000 | 2021-06-10 10:32AM EDT | 125.00 | 19.35 | 19.00 | 19.30 | 0.00 | - | 1 | 1,752 | 30.94% |
| SBUX220617P00130000 | 2021-06-21 2:00PM EDT | 130.00 | 23.75 | 22.50 | 23.25 | 0.00 | - | 7 | 34 | 31.95% |
| SBUX220617P00145000 | 2021-05-04 12:05PM EDT | 145.00 | 35.45 | 34.85 | 38.60 | 0.00 | - | - | 11 | 42.46% |
| SBUX220617P00150000 | 2021-06-18 12:09PM EDT | 150.00 | 42.40 | 39.95 | 40.80 | 0.00 | - | 3 | 65 | 36.53% |
| SBUX220617P00155000 | 2021-05-04 12:05PM EDT | 155.00 | 44.25 | 43.95 | 47.60 | 0.00 | - | - | 51 | 44.74% |
| SBUX220617P00160000 | 2021-05-04 12:06PM EDT | 160.00 | 48.75 | 48.40 | 52.10 | 0.00 | - | - | 47 | 45.53% |
| SBUX220617P00165000 | 2021-06-11 1:53PM EDT | 165.00 | 54.21 | 54.15 | 55.55 | 0.00 | - | 1 | 112 | 42.44% |
| SBUX220617P00170000 | 2021-06-18 12:34PM EDT | 170.00 | 61.30 | 58.05 | 59.95 | 0.00 | - | 5 | 5 | 42.18% |
| SBUX220617P00175000 | 2021-04-29 9:53AM EDT | 175.00 | 63.00 | 60.20 | 64.40 | 0.00 | - | - | 2 | 41.79% |
© 2021 Verizon Media. All rights reserved.
