Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231020C00050000 | 2023-07-27 11:06AM EDT | 50.00 | 51.25 | 45.65 | 46.25 | 0.00 | - | 2 | 12 | 283.35% |
| SBUX231020C00055000 | 2023-09-28 12:41PM EDT | 55.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| SBUX231020C00060000 | 2023-08-24 9:34AM EDT | 60.00 | 34.55 | 33.70 | 34.25 | 0.00 | - | 10 | 12 | 178.17% |
| SBUX231020C00065000 | 2023-07-25 12:02PM EDT | 65.00 | 38.85 | 30.30 | 30.75 | 0.00 | - | 7 | 10 | 182.69% |
| SBUX231020C00070000 | 2023-09-21 3:38PM EDT | 70.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SBUX231020C00075000 | 2023-09-20 2:31PM EDT | 75.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SBUX231020C00080000 | 2023-09-28 10:30AM EDT | 80.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.00% |
| SBUX231020C00085000 | 2023-09-27 11:30AM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 526 | 0.00% |
| SBUX231020C00086000 | 2023-09-27 10:55AM EDT | 86.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX231020C00087000 | 2023-09-28 9:51AM EDT | 87.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SBUX231020C00088000 | 2023-09-28 1:02PM EDT | 88.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SBUX231020C00089000 | 2023-09-28 3:46PM EDT | 89.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SBUX231020C00090000 | 2023-09-28 3:29PM EDT | 90.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 124 | 723 | 0.00% |
| SBUX231020C00091000 | 2023-09-28 3:59PM EDT | 91.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 137 | 174 | 0.00% |
| SBUX231020C00092000 | 2023-09-28 3:59PM EDT | 92.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 318 | 631 | 1.56% |
| SBUX231020C00092500 | 2023-09-28 2:40PM EDT | 92.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 33 | 752 | 1.56% |
| SBUX231020C00093000 | 2023-09-28 2:35PM EDT | 93.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 34 | 401 | 3.13% |
| SBUX231020C00094000 | 2023-09-28 3:29PM EDT | 94.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 53 | 806 | 3.13% |
| SBUX231020C00095000 | 2023-09-28 3:54PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 207 | 1,538 | 3.13% |
| SBUX231020C00096000 | 2023-09-28 3:54PM EDT | 96.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 929 | 1,173 | 6.25% |
| SBUX231020C00097000 | 2023-09-28 3:16PM EDT | 97.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 65 | 648 | 6.25% |
| SBUX231020C00097500 | 2023-09-28 2:06PM EDT | 97.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 69 | 5,700 | 6.25% |
| SBUX231020C00098000 | 2023-09-28 11:05AM EDT | 98.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 6.25% |
| SBUX231020C00099000 | 2023-09-28 3:05PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 887 | 6.25% |
| SBUX231020C00100000 | 2023-09-28 3:58PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 535 | 5,693 | 12.50% |
| SBUX231020C00101000 | 2023-09-28 3:23PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 12.50% |
| SBUX231020C00102000 | 2023-09-28 12:11PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 132 | 12.50% |
| SBUX231020C00103000 | 2023-09-28 2:20PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| SBUX231020C00104000 | 2023-09-28 1:08PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,842 | 12.50% |
| SBUX231020C00105000 | 2023-09-28 3:58PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 274 | 5,481 | 12.50% |
| SBUX231020C00106000 | 2023-09-25 2:23PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| SBUX231020C00107000 | 2023-09-22 10:56AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 167 | 12.50% |
| SBUX231020C00108000 | 2023-09-28 12:39PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14,642 | 12.50% |
| SBUX231020C00109000 | 2023-09-28 12:34PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| SBUX231020C00110000 | 2023-09-28 3:55PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 5,365 | 12.50% |
| SBUX231020C00115000 | 2023-09-28 3:31PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 5,513 | 25.00% |
| SBUX231020C00120000 | 2023-09-28 1:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,426 | 25.00% |
| SBUX231020C00125000 | 2023-09-28 9:40AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 963 | 25.00% |
| SBUX231020C00130000 | 2023-09-19 2:40PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 815 | 25.00% |
| SBUX231020C00135000 | 2023-09-05 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 25.00% |
| SBUX231020C00140000 | 2023-09-18 9:59AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 50.00% |
| SBUX231020C00145000 | 2023-08-03 11:05AM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 318 | 65.63% |
| SBUX231020C00150000 | 2023-09-01 10:36AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 499 | 50.00% |
| SBUX231020C00155000 | 2023-07-07 9:54AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 467 | 76.56% |
| SBUX231020C00160000 | 2023-08-04 2:21PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 379 | 71.88% |
| SBUX231020C00165000 | 2023-07-17 10:55AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 84.38% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231020P00050000 | 2023-08-24 3:08PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 269 | 81.25% |
| SBUX231020P00055000 | 2023-08-03 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 97 | 76.56% |
| SBUX231020P00060000 | 2023-09-22 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 50.00% |
| SBUX231020P00065000 | 2023-09-25 12:22PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 25.00% |
| SBUX231020P00070000 | 2023-09-28 12:08PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 655 | 25.00% |
| SBUX231020P00075000 | 2023-09-28 11:26AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 1,600 | 12.50% |
| SBUX231020P00080000 | 2023-09-28 1:37PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,709 | 12.50% |
| SBUX231020P00085000 | 2023-09-28 3:52PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 221 | 4,097 | 6.25% |
| SBUX231020P00086000 | 2023-09-28 2:28PM EDT | 86.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 343 | 6.25% |
| SBUX231020P00087000 | 2023-09-28 2:18PM EDT | 87.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 6.25% |
| SBUX231020P00088000 | 2023-09-28 3:02PM EDT | 88.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 98 | 345 | 3.13% |
| SBUX231020P00089000 | 2023-09-28 2:16PM EDT | 89.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 120 | 331 | 3.13% |
| SBUX231020P00090000 | 2023-09-28 3:59PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 713 | 5,649 | 1.56% |
| SBUX231020P00091000 | 2023-09-28 3:59PM EDT | 91.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 337 | 2,102 | 0.20% |
| SBUX231020P00092000 | 2023-09-28 3:41PM EDT | 92.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 496 | 0.00% |
| SBUX231020P00092500 | 2023-09-28 3:15PM EDT | 92.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 2,127 | 0.00% |
| SBUX231020P00093000 | 2023-09-28 3:59PM EDT | 93.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 501 | 0.00% |
| SBUX231020P00094000 | 2023-09-28 1:17PM EDT | 94.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 893 | 0.00% |
| SBUX231020P00095000 | 2023-09-28 3:58PM EDT | 95.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 359 | 6,946 | 0.00% |
| SBUX231020P00096000 | 2023-09-28 1:39PM EDT | 96.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 473 | 0.00% |
| SBUX231020P00097000 | 2023-09-28 1:27PM EDT | 97.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 7 | 703 | 0.00% |
| SBUX231020P00097500 | 2023-09-28 2:21PM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 125 | 5,994 | 0.00% |
| SBUX231020P00098000 | 2023-09-28 11:17AM EDT | 98.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| SBUX231020P00099000 | 2023-09-28 10:48AM EDT | 99.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 0.00% |
| SBUX231020P00100000 | 2023-09-28 3:10PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 430 | 2,010 | 0.00% |
| SBUX231020P00101000 | 2023-09-28 3:55PM EDT | 101.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020P00102000 | 2023-09-27 9:31AM EDT | 102.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX231020P00103000 | 2023-09-28 9:48AM EDT | 103.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020P00104000 | 2023-09-28 3:55PM EDT | 104.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020P00105000 | 2023-09-28 3:55PM EDT | 105.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 199 | 97 | 0.00% |
| SBUX231020P00106000 | 2023-09-20 12:04PM EDT | 106.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX231020P00109000 | 2023-09-27 9:31AM EDT | 109.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020P00110000 | 2023-09-28 3:55PM EDT | 110.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SBUX231020P00115000 | 2023-09-28 3:10PM EDT | 115.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 124 | 40 | 0.00% |
| SBUX231020P00120000 | 2023-09-28 3:37PM EDT | 120.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 822 | 432 | 0.00% |
| SBUX231020P00125000 | 2023-08-16 2:12PM EDT | 125.00 | 25.75 | 28.45 | 28.95 | 0.00 | - | 1,000 | 0 | 0.00% |
| SBUX231020P00130000 | 2023-05-11 3:16PM EDT | 130.00 | 24.05 | 31.85 | 32.40 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX231020P00135000 | 2023-05-01 10:54AM EDT | 135.00 | 20.70 | 37.70 | 38.20 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX231020P00145000 | 2023-05-04 2:39PM EDT | 145.00 | 40.05 | 45.20 | 45.85 | 0.00 | - | - | 0 | 0.00% |
| SBUX231020P00150000 | 2023-06-23 10:41AM EDT | 150.00 | 52.25 | 46.85 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020P00160000 | 2023-02-27 10:32AM EDT | 160.00 | 57.15 | 60.60 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
