Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2023-03-13 11:55AM EDT | 35.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SBUX240119C00040000 | 2022-12-14 11:29AM EDT | 40.00 | 63.40 | 67.05 | 68.20 | 0.00 | - | 1 | 45 | 131.36% |
| SBUX240119C00045000 | 2023-03-03 4:45PM EDT | 45.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SBUX240119C00050000 | 2023-03-02 2:36PM EDT | 50.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| SBUX240119C00055000 | 2023-02-09 1:10PM EDT | 55.00 | 53.05 | 45.10 | 46.45 | 0.00 | - | 66 | 96 | 53.98% |
| SBUX240119C00060000 | 2023-03-09 12:07PM EDT | 60.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| SBUX240119C00065000 | 2023-03-15 2:01PM EDT | 65.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 20 | 407 | 0.00% |
| SBUX240119C00070000 | 2023-03-17 1:23PM EDT | 70.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 3 | 470 | 0.00% |
| SBUX240119C00075000 | 2023-03-15 12:00PM EDT | 75.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| SBUX240119C00077500 | 2023-03-15 11:54AM EDT | 77.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SBUX240119C00080000 | 2023-03-16 3:18PM EDT | 80.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,183 | 0.00% |
| SBUX240119C00082500 | 2023-03-07 1:03PM EDT | 82.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| SBUX240119C00085000 | 2023-03-16 12:04PM EDT | 85.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| SBUX240119C00087500 | 2023-03-14 9:50AM EDT | 87.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SBUX240119C00090000 | 2023-03-16 3:34PM EDT | 90.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 17 | 1,002 | 0.00% |
| SBUX240119C00092500 | 2023-03-14 2:26PM EDT | 92.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 0.00% |
| SBUX240119C00095000 | 2023-03-16 11:17AM EDT | 95.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,233 | 0.00% |
| SBUX240119C00097500 | 2023-03-14 3:17PM EDT | 97.50 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| SBUX240119C00100000 | 2023-03-17 3:45PM EDT | 100.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14,837 | 0.39% |
| SBUX240119C00105000 | 2023-03-17 12:31PM EDT | 105.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 2,778 | 1.56% |
| SBUX240119C00110000 | 2023-03-17 3:49PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 3,903 | 3.13% |
| SBUX240119C00115000 | 2023-03-17 3:55PM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 47 | 2,778 | 3.13% |
| SBUX240119C00120000 | 2023-03-17 2:53PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 97 | 1,847 | 6.25% |
| SBUX240119C00125000 | 2023-03-17 11:41AM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 54 | 1,466 | 6.25% |
| SBUX240119C00130000 | 2023-03-17 2:18PM EDT | 130.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 16 | 2,904 | 6.25% |
| SBUX240119C00135000 | 2023-03-17 3:13PM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 985 | 6.25% |
| SBUX240119C00140000 | 2023-03-17 12:26PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 3,221 | 6.25% |
| SBUX240119C00145000 | 2023-03-15 11:09AM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| SBUX240119C00150000 | 2023-03-16 12:57PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 814 | 12.50% |
| SBUX240119C00155000 | 2023-03-15 9:52AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 12.50% |
| SBUX240119C00160000 | 2023-03-15 3:34PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 12.50% |
| SBUX240119C00165000 | 2023-03-15 2:18PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 288 | 12.50% |
| SBUX240119C00170000 | 2023-03-16 3:54PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 361 | 12.50% |
| SBUX240119C00175000 | 2023-03-17 3:50PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,262 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2023-03-15 1:55PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 746 | 25.00% |
| SBUX240119P00040000 | 2023-03-17 2:42PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 25.00% |
| SBUX240119P00045000 | 2023-03-09 3:40PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 12.50% |
| SBUX240119P00050000 | 2023-03-14 11:03AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 12.50% |
| SBUX240119P00055000 | 2023-03-15 9:37AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 732 | 12.50% |
| SBUX240119P00060000 | 2023-03-15 12:25PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,388 | 12.50% |
| SBUX240119P00065000 | 2023-03-16 1:47PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,506 | 12.50% |
| SBUX240119P00070000 | 2023-03-17 1:52PM EDT | 70.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 40 | 4,281 | 6.25% |
| SBUX240119P00075000 | 2023-03-17 2:51PM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3,225 | 6.25% |
| SBUX240119P00077500 | 2023-03-16 2:56PM EDT | 77.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 43 | 2,845 | 6.25% |
| SBUX240119P00080000 | 2023-03-17 2:14PM EDT | 80.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 6,466 | 6.25% |
| SBUX240119P00082500 | 2023-03-17 10:26AM EDT | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 782 | 3.13% |
| SBUX240119P00085000 | 2023-03-17 2:15PM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 1,571 | 3.13% |
| SBUX240119P00087500 | 2023-03-17 11:23AM EDT | 87.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 24 | 919 | 3.13% |
| SBUX240119P00090000 | 2023-03-17 3:22PM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 40 | 2,163 | 3.13% |
| SBUX240119P00092500 | 2023-03-17 9:52AM EDT | 92.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3,600 | 1.56% |
| SBUX240119P00095000 | 2023-03-17 9:35AM EDT | 95.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 22 | 1,650 | 0.78% |
| SBUX240119P00097500 | 2023-03-17 9:35AM EDT | 97.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 56 | 689 | 0.39% |
| SBUX240119P00100000 | 2023-03-17 11:56AM EDT | 100.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 34 | 5,208 | 0.00% |
| SBUX240119P00105000 | 2023-03-17 2:28PM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,952 | 0.00% |
| SBUX240119P00110000 | 2023-03-17 3:32PM EDT | 110.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 38 | 1,432 | 0.00% |
| SBUX240119P00115000 | 2023-03-17 10:35AM EDT | 115.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 819 | 0.00% |
| SBUX240119P00120000 | 2023-03-14 2:50PM EDT | 120.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 352 | 0.00% |
| SBUX240119P00125000 | 2023-03-10 4:07PM EDT | 125.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.00% |
| SBUX240119P00130000 | 2023-03-17 2:51PM EDT | 130.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 0.00% |
| SBUX240119P00135000 | 2023-03-06 1:20PM EDT | 135.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119P00140000 | 2023-03-03 1:27PM EDT | 140.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 6 | 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 | 2023-02-10 11:17AM EDT | 150.00 | 43.00 | 50.15 | 51.10 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240119P00160000 | 2022-05-17 9:32AM EDT | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 119.40% |
| 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 | 74.87% |
| 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.
