UK markets closed
NIKKEI 225
31,759.88 -97.74 (-0.31%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
89.10 -1.69 (-1.86%) GOLD FUTURES
1,847.80 -18.30 (-0.98%) DOW
33,330.12 -177.38 (-0.53%) Bitcoin GBP
23,145.38 +790.57 (+3.54%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2023-09-13 12:25PM EDT | 35.00 | 62.43 | 56.25 | 56.50 | 0.00 | - | 1 | 0 | 92.97% |
| SBUX240119C00040000 | 2023-08-18 9:32AM EDT | 40.00 | 56.95 | 56.20 | 56.80 | 0.00 | - | 1 | 40 | 169.75% |
| SBUX240119C00045000 | 2023-09-25 10:29AM EDT | 45.00 | 48.60 | 46.30 | 46.60 | 0.00 | - | 1 | 14 | 73.29% |
| SBUX240119C00050000 | 2023-09-28 11:49AM EDT | 50.00 | 41.70 | 41.45 | 41.65 | 0.00 | - | 2 | 148 | 66.41% |
| SBUX240119C00055000 | 2023-08-22 2:25PM EDT | 55.00 | 42.00 | 38.45 | 38.95 | 0.00 | - | 1 | 85 | 88.99% |
| SBUX240119C00060000 | 2023-09-29 3:46PM EDT | 60.00 | 31.90 | 31.75 | 31.90 | 0.00 | - | 30 | 167 | 53.96% |
| SBUX240119C00065000 | 2023-09-15 12:14PM EDT | 65.00 | 32.70 | 26.95 | 27.20 | 0.00 | - | 1 | 392 | 50.59% |
| SBUX240119C00070000 | 2023-09-14 12:53PM EDT | 70.00 | 28.73 | 22.20 | 22.40 | 0.00 | - | 6 | 708 | 44.09% |
| SBUX240119C00075000 | 2023-09-27 10:25AM EDT | 75.00 | 18.20 | 17.60 | 17.80 | 0.00 | - | 2 | 742 | 39.04% |
| SBUX240119C00077500 | 2023-09-29 10:19AM EDT | 77.50 | 16.20 | 15.40 | 15.55 | 0.00 | - | 10 | 276 | 36.52% |
| SBUX240119C00080000 | 2023-10-02 9:32AM EDT | 80.00 | 13.70 | 13.25 | 13.40 | +0.30 | +2.24% | 5 | 1,170 | 34.40% |
| SBUX240119C00082500 | 2023-09-28 9:50AM EDT | 82.50 | 10.95 | 11.20 | 11.35 | 0.00 | - | 5 | 282 | 32.48% |
| SBUX240119C00085000 | 2023-09-29 2:23PM EDT | 85.00 | 9.35 | 9.30 | 9.50 | 0.00 | - | 11 | 748 | 31.18% |
| SBUX240119C00087500 | 2023-10-02 11:21AM EDT | 87.50 | 7.80 | 7.60 | 7.70 | +0.49 | +6.70% | 6 | 112 | 29.48% |
| SBUX240119C00090000 | 2023-10-02 11:24AM EDT | 90.00 | 6.30 | 6.00 | 6.15 | +0.25 | +4.13% | 30 | 1,586 | 28.35% |
| SBUX240119C00092500 | 2023-10-02 11:49AM EDT | 92.50 | 4.55 | 4.65 | 4.70 | -0.12 | -2.57% | 198 | 657 | 26.88% |
| SBUX240119C00095000 | 2023-10-02 12:51PM EDT | 95.00 | 3.40 | 3.45 | 3.55 | -0.15 | -4.23% | 77 | 3,793 | 26.01% |
| SBUX240119C00097500 | 2023-10-02 11:57AM EDT | 97.50 | 2.47 | 2.53 | 2.58 | -0.06 | -2.37% | 843 | 2,479 | 25.12% |
| SBUX240119C00100000 | 2023-10-02 12:57PM EDT | 100.00 | 1.76 | 1.79 | 1.84 | -0.06 | -3.30% | 165 | 0 | 24.51% |
| SBUX240119C00105000 | 2023-10-02 11:15AM EDT | 105.00 | 0.90 | 0.86 | 0.90 | +0.03 | +3.45% | 176 | 8,908 | 23.88% |
| SBUX240119C00110000 | 2023-10-02 1:19PM EDT | 110.00 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 14 | 7,880 | 23.78% |
| SBUX240119C00115000 | 2023-10-02 12:57PM EDT | 115.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 448 | 5,657 | 24.32% |
| SBUX240119C00120000 | 2023-10-02 12:01PM EDT | 120.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 8 | 3,482 | 25.39% |
| SBUX240119C00125000 | 2023-10-02 11:52AM EDT | 125.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 11 | 2,520 | 26.47% |
| SBUX240119C00130000 | 2023-09-29 1:18PM EDT | 130.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 0 | 28.13% |
| SBUX240119C00135000 | 2023-09-25 3:56PM EDT | 135.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 2,027 | 29.10% |
| SBUX240119C00140000 | 2023-10-02 10:40AM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 3,453 | 30.47% |
| SBUX240119C00145000 | 2023-09-20 10:57AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 654 | 31.25% |
| SBUX240119C00150000 | 2023-09-26 1:08PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,135 | 33.20% |
| SBUX240119C00155000 | 2023-09-07 10:45AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 405 | 35.16% |
| SBUX240119C00160000 | 2023-08-22 1:54PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 558 | 37.11% |
| SBUX240119C00165000 | 2023-08-02 10:21AM EDT | 165.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 392 | 38.67% |
| SBUX240119C00170000 | 2023-08-28 11:22AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 458 | 40.63% |
| SBUX240119C00175000 | 2023-08-21 12:37PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,502 | 39.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2023-09-19 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 645 | 60.16% |
| SBUX240119P00040000 | 2023-09-26 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 420 | 52.34% |
| SBUX240119P00045000 | 2023-09-11 2:44PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 540 | 50.39% |
| SBUX240119P00050000 | 2023-09-27 1:32PM EDT | 50.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 14 | 1,000 | 46.09% |
| SBUX240119P00055000 | 2023-09-26 3:22PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 754 | 42.58% |
| SBUX240119P00060000 | 2023-09-29 10:10AM EDT | 60.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 50 | 1,693 | 39.26% |
| SBUX240119P00065000 | 2023-09-29 9:45AM EDT | 65.00 | 0.21 | 0.25 | 0.27 | 0.00 | - | 11 | 1,589 | 35.89% |
| SBUX240119P00070000 | 2023-09-29 1:56PM EDT | 70.00 | 0.46 | 0.44 | 0.46 | 0.00 | - | 1 | 4,698 | 32.81% |
| SBUX240119P00075000 | 2023-10-02 10:17AM EDT | 75.00 | 0.75 | 0.75 | 0.78 | +0.01 | +1.35% | 13 | 14,898 | 29.79% |
| SBUX240119P00077500 | 2023-09-29 3:09PM EDT | 77.50 | 1.02 | 0.99 | 1.03 | 0.00 | - | 4 | 3,262 | 28.47% |
| SBUX240119P00080000 | 2023-10-02 1:26PM EDT | 80.00 | 1.34 | 1.32 | 1.37 | +0.09 | +7.20% | 3 | 8,762 | 27.28% |
| SBUX240119P00082500 | 2023-09-29 11:16AM EDT | 82.50 | 1.68 | 1.75 | 1.81 | 0.00 | - | 17 | 0 | 26.11% |
| SBUX240119P00085000 | 2023-10-02 1:26PM EDT | 85.00 | 2.33 | 2.33 | 2.38 | 0.00 | - | 440 | 12,645 | 24.98% |
| SBUX240119P00087500 | 2023-10-02 12:04PM EDT | 87.50 | 3.15 | 3.05 | 3.15 | -0.04 | -1.25% | 28 | 2,071 | 24.12% |
| SBUX240119P00090000 | 2023-10-02 12:50PM EDT | 90.00 | 4.19 | 4.00 | 4.05 | +0.25 | +6.35% | 53 | 5,856 | 22.97% |
| SBUX240119P00092500 | 2023-10-02 11:57AM EDT | 92.50 | 5.25 | 5.10 | 5.20 | +0.10 | +1.94% | 83 | 5,744 | 22.07% |
| SBUX240119P00095000 | 2023-10-02 12:57PM EDT | 95.00 | 6.75 | 6.50 | 6.60 | +0.10 | +1.50% | 183 | 6,401 | 21.30% |
| SBUX240119P00097500 | 2023-10-02 1:22PM EDT | 97.50 | 8.20 | 8.10 | 8.20 | +0.20 | +2.50% | 10 | 2,262 | 20.40% |
| SBUX240119P00100000 | 2023-10-02 10:11AM EDT | 100.00 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00% | 1,000 | 8,476 | 20.01% |
| SBUX240119P00105000 | 2023-10-02 1:16PM EDT | 105.00 | 14.29 | 14.10 | 14.30 | -0.11 | -0.76% | 3 | 3,699 | 18.29% |
| SBUX240119P00110000 | 2023-10-02 12:49PM EDT | 110.00 | 19.17 | 18.85 | 19.00 | +0.67 | +3.62% | 4 | 0 | 15.72% |
| SBUX240119P00115000 | 2023-09-29 3:18PM EDT | 115.00 | 23.80 | 23.75 | 23.95 | 0.00 | - | 304 | 203 | 0.00% |
| SBUX240119P00120000 | 2023-09-29 3:13PM EDT | 120.00 | 28.65 | 28.75 | 29.05 | -0.30 | -1.04% | 1 | 96 | 24.12% |
| SBUX240119P00125000 | 2023-08-02 11:50AM EDT | 125.00 | 21.29 | 26.80 | 27.35 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240119P00130000 | 2023-09-29 3:11PM EDT | 130.00 | 39.05 | 38.70 | 39.00 | 0.00 | - | 280 | 76 | 27.05% |
| SBUX240119P00135000 | 2023-05-02 12:21PM EDT | 135.00 | 22.90 | 37.10 | 37.95 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240119P00140000 | 2023-06-20 12:38PM EDT | 140.00 | 38.15 | 38.75 | 39.60 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240119P00145000 | 2023-01-24 1:36PM EDT | 145.00 | 38.90 | 41.10 | 41.85 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119P00150000 | 2023-05-26 3:45PM EDT | 150.00 | 51.35 | 51.45 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119P00155000 | 2023-05-03 2:10PM EDT | 155.00 | 51.20 | 55.35 | 55.70 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240119P00160000 | 2022-05-17 9:32AM EDT | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 180.94% |
| SBUX240119P00165000 | 2022-04-05 9:30AM EDT | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2022-09-07 10:00AM EDT | 170.00 | 83.70 | 81.05 | 82.40 | 0.00 | - | 6 | 0 | 88.40% |
| SBUX240119P00175000 | 2023-01-09 2:41PM EDT | 175.00 | 70.20 | 68.90 | 69.85 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
