SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616C00080000 | 2023-06-09 3:14PM EDT | 2023-06-16 | 17.98 | 17.85 | 18.25 | +0.11 | +0.62% | 1 | 23 | 75.00% |
| SBUX230623C00080000 | 2023-05-17 1:15PM EDT | 2023-06-23 | 26.70 | 17.95 | 18.35 | 0.00 | - | - | 1 | 60.64% |
| SBUX230630C00080000 | 2023-05-17 1:18PM EDT | 2023-06-30 | 26.88 | 17.60 | 18.45 | 0.00 | - | - | 4 | 60.94% |
| SBUX230721C00080000 | 2023-06-09 9:44AM EDT | 2023-07-21 | 19.09 | 18.35 | 18.80 | +0.14 | +0.74% | 1 | 1,187 | 49.81% |
| SBUX230818C00080000 | 2023-06-01 3:37PM EDT | 2023-08-18 | 19.02 | 18.80 | 19.25 | 0.00 | - | 10 | 27 | 44.04% |
| SBUX230915C00080000 | 2023-06-06 3:15PM EDT | 2023-09-15 | 19.60 | 19.00 | 19.45 | 0.00 | - | 6 | 52 | 39.09% |
| SBUX231020C00080000 | 2023-06-09 1:44PM EDT | 2023-10-20 | 20.10 | 19.70 | 20.15 | +0.15 | +0.75% | 2 | 68 | 38.64% |
| SBUX240119C00080000 | 2023-06-08 2:59PM EDT | 2024-01-19 | 21.60 | 21.15 | 21.40 | -0.73 | -3.27% | 1 | 1,189 | 35.99% |
| SBUX240621C00080000 | 2023-06-09 9:42AM EDT | 2024-06-21 | 23.69 | 23.20 | 23.90 | -0.10 | -0.42% | 1 | 56 | 36.28% |
| SBUX250117C00080000 | 2023-06-09 2:35PM EDT | 2025-01-17 | 25.75 | 25.65 | 26.15 | -0.25 | -0.96% | 6 | 156 | 34.89% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616P00080000 | 2023-06-07 2:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,348 | 58.59% |
| SBUX230623P00080000 | 2023-06-09 12:54PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 15 | 10 | 47.07% |
| SBUX230630P00080000 | 2023-05-30 12:39PM EDT | 2023-06-30 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 1 | 4 | 38.28% |
| SBUX230707P00080000 | 2023-06-09 11:29AM EDT | 2023-07-07 | 0.05 | 0.00 | 0.06 | 0.00 | - | 58 | 11 | 35.25% |
| SBUX230721P00080000 | 2023-06-09 3:48PM EDT | 2023-07-21 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 72 | 3,047 | 31.74% |
| SBUX230818P00080000 | 2023-06-09 11:34AM EDT | 2023-08-18 | 0.39 | 0.36 | 0.41 | -0.02 | -4.88% | 11 | 187 | 31.98% |
| SBUX230915P00080000 | 2023-06-09 2:38PM EDT | 2023-09-15 | 0.59 | 0.57 | 0.60 | +0.01 | +1.72% | 33 | 916 | 29.74% |
| SBUX231020P00080000 | 2023-06-09 12:51PM EDT | 2023-10-20 | 0.88 | 0.84 | 0.91 | -0.05 | -5.38% | 4 | 2,926 | 28.66% |
| SBUX240119P00080000 | 2023-06-09 2:45PM EDT | 2024-01-19 | 1.75 | 1.72 | 1.75 | +0.12 | +7.36% | 15 | 8,594 | 27.38% |
| SBUX240621P00080000 | 2023-06-09 12:05PM EDT | 2024-06-21 | 3.30 | 3.15 | 3.40 | -0.10 | -2.94% | 25 | 91 | 27.58% |
| SBUX250117P00080000 | 2023-06-09 3:50PM EDT | 2025-01-17 | 4.88 | 4.70 | 4.85 | -0.04 | -0.81% | 1 | 508 | 26.19% |
© 2023 Yahoo. All rights reserved.