Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:105.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708C00105000 | 2022-06-24 10:13AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 123.44% |
| SBUX220715C00105000 | 2022-07-01 2:54PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,618 | 64.06% |
| SBUX220722C00105000 | 2022-06-17 1:17PM EDT | 2022-07-22 | 0.09 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 60.94% |
| SBUX220819C00105000 | 2022-07-01 10:53AM EDT | 2022-08-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 82 | 134 | 39.36% |
| SBUX220916C00105000 | 2022-07-01 3:07PM EDT | 2022-09-16 | 0.19 | 0.10 | 0.30 | 0.00 | - | 5 | 5,706 | 39.55% |
| SBUX221021C00105000 | 2022-07-01 1:55PM EDT | 2022-10-21 | 0.37 | 0.27 | 0.40 | 0.00 | - | 58 | 2,445 | 34.52% |
| SBUX221118C00105000 | 2022-07-01 9:50AM EDT | 2022-11-18 | 0.52 | 0.42 | 0.63 | 0.00 | - | 1 | 431 | 34.08% |
| SBUX221216C00105000 | 2022-07-01 1:44PM EDT | 2022-12-16 | 0.81 | 0.56 | 0.83 | 0.00 | - | 1 | 497 | 33.25% |
| SBUX230120C00105000 | 2022-07-01 3:30PM EDT | 2023-01-20 | 0.95 | 0.67 | 1.05 | 0.00 | - | 16 | 3,218 | 32.14% |
| SBUX240119C00105000 | 2022-07-05 9:32AM EDT | 2024-01-19 | 3.15 | 3.50 | 3.90 | -0.20 | -5.97% | 1 | 529 | 29.80% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220715P00105000 | 2022-06-07 12:06PM EDT | 2022-07-15 | 25.93 | 26.95 | 27.50 | 0.00 | - | 2 | 0 | 96.29% |
| SBUX220729P00105000 | 2022-06-13 1:28PM EDT | 2022-07-29 | 32.27 | 26.90 | 27.85 | 0.00 | - | - | 0 | 55.47% |
| SBUX220819P00105000 | 2022-06-23 3:28PM EDT | 2022-08-19 | 30.35 | 27.30 | 27.85 | 0.00 | - | 3 | 10 | 57.37% |
| SBUX220916P00105000 | 2022-07-01 2:53PM EDT | 2022-09-16 | 26.13 | 27.45 | 27.85 | 0.00 | - | 2 | 77 | 45.26% |
| SBUX221021P00105000 | 2022-06-16 12:39PM EDT | 2022-10-21 | 34.20 | 27.40 | 28.05 | 0.00 | - | 1 | 58 | 40.11% |
| SBUX221118P00105000 | 2022-05-20 3:33PM EDT | 2022-11-18 | 33.18 | 33.30 | 33.95 | 0.00 | - | 25 | 32 | 75.22% |
| SBUX221216P00105000 | 2022-06-16 11:45AM EDT | 2022-12-16 | 34.28 | 27.70 | 28.25 | 0.00 | - | 1 | 34 | 34.64% |
| SBUX230120P00105000 | 2022-06-29 12:12PM EDT | 2023-01-20 | 29.33 | 27.85 | 28.35 | 0.00 | - | 2 | 2,999 | 32.32% |
| SBUX240119P00105000 | 2022-06-21 9:30AM EDT | 2024-01-19 | 33.26 | 29.40 | 30.10 | 0.00 | - | 1 | 150 | 26.28% |
© 2022 Yahoo. All rights reserved.
