Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708C00070000 | 2022-06-30 3:11PM EDT | 2022-07-08 | 6.17 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| SBUX220715C00070000 | 2022-07-01 3:33PM EDT | 2022-07-15 | 9.37 | 0.00 | 0.00 | 0.00 | - | 13 | 3,211 | 0.00% |
| SBUX220722C00070000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 8.74 | 0.00 | 0.00 | 0.00 | - | 7 | 7,221 | 0.00% |
| SBUX220729C00070000 | 2022-07-01 3:30PM EDT | 2022-07-29 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SBUX220805C00070000 | 2022-06-29 1:09PM EDT | 2022-08-05 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SBUX220819C00070000 | 2022-07-01 3:34PM EDT | 2022-08-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,143 | 0.00% |
| SBUX220916C00070000 | 2022-07-01 3:49PM EDT | 2022-09-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2,195 | 0.00% |
| SBUX221021C00070000 | 2022-07-01 1:27PM EDT | 2022-10-21 | 11.74 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| SBUX221118C00070000 | 2022-07-01 3:31PM EDT | 2022-11-18 | 12.71 | 0.00 | 0.00 | 0.00 | - | 12 | 714 | 0.00% |
| SBUX221216C00070000 | 2022-07-01 3:28PM EDT | 2022-12-16 | 13.03 | 0.00 | 0.00 | 0.00 | - | 22 | 414 | 0.00% |
| SBUX230120C00070000 | 2022-07-01 3:47PM EDT | 2023-01-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 8 | 737 | 0.00% |
| SBUX240119C00070000 | 2022-06-28 2:39PM EDT | 2024-01-19 | 15.77 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708P00070000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 285 | 25.00% |
| SBUX220715P00070000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 928 | 8,238 | 12.50% |
| SBUX220722P00070000 | 2022-07-01 3:53PM EDT | 2022-07-22 | 0.36 | 0.00 | 0.00 | 0.00 | - | 49 | 7,313 | 12.50% |
| SBUX220729P00070000 | 2022-07-01 9:39AM EDT | 2022-07-29 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 640 | 12.50% |
| SBUX220805P00070000 | 2022-07-01 3:53PM EDT | 2022-08-05 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| SBUX220812P00070000 | 2022-07-01 3:52PM EDT | 2022-08-12 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SBUX220819P00070000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 180 | 3,436 | 6.25% |
| SBUX220916P00070000 | 2022-07-01 3:55PM EDT | 2022-09-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 77 | 3,519 | 6.25% |
| SBUX221021P00070000 | 2022-07-01 3:53PM EDT | 2022-10-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 188 | 3,035 | 6.25% |
| SBUX221118P00070000 | 2022-07-01 3:50PM EDT | 2022-11-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 36 | 2,106 | 6.25% |
| SBUX221216P00070000 | 2022-07-01 3:15PM EDT | 2022-12-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 67 | 2,687 | 3.13% |
| SBUX230120P00070000 | 2022-07-01 2:54PM EDT | 2023-01-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 127 | 5,197 | 3.13% |
| SBUX240119P00070000 | 2022-07-01 9:48AM EDT | 2024-01-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,486 | 3.13% |
© 2022 Yahoo. All rights reserved.
