Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216C00070000 | 2022-11-14 2:38PM EST | 2022-12-16 | 28.63 | 31.75 | 32.15 | 0.00 | - | 1 | 115 | 110.55% |
| SBUX221230C00070000 | 2022-11-30 1:32PM EST | 2022-12-30 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230120C00070000 | 2022-12-06 3:00PM EST | 2023-01-20 | 32.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX230217C00070000 | 2022-11-17 11:55AM EST | 2023-02-17 | 27.40 | 32.50 | 33.00 | 0.00 | - | 1 | 4 | 61.30% |
| SBUX230317C00070000 | 2022-11-10 1:28PM EST | 2023-03-17 | 26.65 | 32.70 | 33.20 | 0.00 | - | 11 | 143 | 54.83% |
| SBUX230421C00070000 | 2022-11-09 10:34AM EST | 2023-04-21 | 24.60 | 33.20 | 33.60 | 0.00 | - | 12 | 101 | 52.00% |
| SBUX230616C00070000 | 2022-11-29 9:40AM EST | 2023-06-16 | 31.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230721C00070000 | 2022-12-06 12:56PM EST | 2023-07-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240119C00070000 | 2022-12-06 2:13PM EST | 2024-01-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00070000 | 2022-12-01 3:40PM EST | 2025-01-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209P00070000 | 2022-11-18 1:27PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 175.00% |
| SBUX221216P00070000 | 2022-12-07 10:13AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX221223P00070000 | 2022-12-05 10:29AM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX221230P00070000 | 2022-12-07 10:14AM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX230120P00070000 | 2022-12-07 3:51PM EST | 2023-01-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SBUX230217P00070000 | 2022-12-05 1:45PM EST | 2023-02-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX230317P00070000 | 2022-12-07 1:38PM EST | 2023-03-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SBUX230421P00070000 | 2022-12-07 12:59PM EST | 2023-04-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX230616P00070000 | 2022-12-05 10:00AM EST | 2023-06-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SBUX230915P00070000 | 2022-11-18 2:18PM EST | 2023-09-15 | 2.18 | 1.78 | 1.89 | 0.00 | - | 1 | 17 | 38.38% |
| SBUX240119P00070000 | 2022-12-06 3:32PM EST | 2024-01-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SBUX250117P00070000 | 2022-12-06 1:38PM EST | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
