Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819C00065000 | 2022-08-11 11:10AM EDT | 2022-08-19 | 21.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX220826C00065000 | 2022-08-09 11:03AM EDT | 2022-08-26 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220902C00065000 | 2022-08-11 2:44PM EDT | 2022-09-02 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX220916C00065000 | 2022-08-11 3:20PM EDT | 2022-09-16 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SBUX221021C00065000 | 2022-08-12 1:43PM EDT | 2022-10-21 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SBUX221118C00065000 | 2022-08-10 1:34PM EDT | 2022-11-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SBUX221216C00065000 | 2022-08-03 2:02PM EDT | 2022-12-16 | 23.58 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| SBUX230120C00065000 | 2022-08-15 9:30AM EDT | 2023-01-20 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| SBUX230317C00065000 | 2022-08-12 2:57PM EDT | 2023-03-17 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SBUX240119C00065000 | 2022-08-18 9:38AM EDT | 2024-01-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 18 | 162 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819P00065000 | 2022-08-18 2:08PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 2,220 | 50.00% |
| SBUX220826P00065000 | 2022-08-16 3:49PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 434 | 50.00% |
| SBUX220902P00065000 | 2022-08-16 2:22PM EDT | 2022-09-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 25.00% |
| SBUX220916P00065000 | 2022-08-18 1:15PM EDT | 2022-09-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 2,557 | 25.00% |
| SBUX220923P00065000 | 2022-08-17 3:55PM EDT | 2022-09-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| SBUX220930P00065000 | 2022-08-18 12:54PM EDT | 2022-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 142 | 2 | 25.00% |
| SBUX221021P00065000 | 2022-08-18 2:52PM EDT | 2022-10-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,661 | 12.50% |
| SBUX221118P00065000 | 2022-08-18 11:47AM EDT | 2022-11-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 4,059 | 12.50% |
| SBUX221216P00065000 | 2022-08-18 9:30AM EDT | 2022-12-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 1,007 | 12.50% |
| SBUX230120P00065000 | 2022-08-18 12:49PM EDT | 2023-01-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 4,361 | 12.50% |
| SBUX230317P00065000 | 2022-08-16 12:55PM EDT | 2023-03-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SBUX240119P00065000 | 2022-08-17 3:33PM EDT | 2024-01-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 796 | 6.25% |
© 2022 Yahoo. All rights reserved.
