Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331C00090000 | 2023-03-17 3:38PM EDT | 2023-03-31 | 8.85 | 8.15 | 8.70 | 0.00 | - | 1 | 1 | 52.15% |
| SBUX230406C00090000 | 2023-03-13 9:46AM EDT | 2023-04-06 | 10.05 | 8.50 | 9.00 | 0.00 | - | 1 | 3 | 46.14% |
| SBUX230414C00090000 | 2023-03-23 9:48AM EDT | 2023-04-14 | 10.00 | 8.85 | 9.15 | 0.00 | - | 5 | 55 | 39.01% |
| SBUX230421C00090000 | 2023-03-24 1:26PM EDT | 2023-04-21 | 9.25 | 9.20 | 9.50 | -0.61 | -6.19% | 7 | 900 | 38.77% |
| SBUX230519C00090000 | 2023-03-22 3:42PM EDT | 2023-05-19 | 12.40 | 10.40 | 10.80 | 0.00 | - | 34 | 844 | 38.67% |
| SBUX230616C00090000 | 2023-03-24 11:12AM EDT | 2023-06-16 | 10.55 | 11.05 | 11.50 | -1.70 | -13.88% | 5 | 128 | 36.11% |
| SBUX230721C00090000 | 2023-03-21 10:19AM EDT | 2023-07-21 | 13.95 | 11.95 | 12.15 | 0.00 | - | 1 | 132 | 33.75% |
| SBUX230915C00090000 | 2023-03-24 12:58PM EDT | 2023-09-15 | 13.13 | 13.20 | 13.55 | -1.87 | -12.47% | 1 | 52 | 33.74% |
| SBUX231020C00090000 | 2023-03-23 2:58PM EDT | 2023-10-20 | 13.85 | 13.95 | 14.50 | 0.00 | - | 3 | 33 | 34.39% |
| SBUX240119C00090000 | 2023-03-24 2:03PM EDT | 2024-01-19 | 15.63 | 15.70 | 15.85 | -0.07 | -0.45% | 5 | 986 | 32.93% |
| SBUX240621C00090000 | 2023-03-15 10:41AM EDT | 2024-06-21 | 17.80 | 17.85 | 18.30 | 0.00 | - | 2 | 14 | 32.92% |
| SBUX250117C00090000 | 2023-03-24 9:49AM EDT | 2025-01-17 | 20.18 | 20.10 | 20.80 | -2.22 | -9.91% | 34 | 230 | 32.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331P00090000 | 2023-03-24 3:31PM EDT | 2023-03-31 | 0.11 | 0.08 | 0.10 | -0.04 | -26.67% | 46 | 267 | 38.48% |
| SBUX230406P00090000 | 2023-03-24 12:38PM EDT | 2023-04-06 | 0.32 | 0.23 | 0.25 | +0.13 | +68.42% | 7 | 57 | 34.67% |
| SBUX230414P00090000 | 2023-03-24 12:22PM EDT | 2023-04-14 | 0.61 | 0.44 | 0.47 | +0.13 | +27.08% | 2 | 171 | 32.57% |
| SBUX230421P00090000 | 2023-03-24 3:42PM EDT | 2023-04-21 | 0.65 | 0.63 | 0.67 | -0.01 | -1.52% | 96 | 1,793 | 31.62% |
| SBUX230428P00090000 | 2023-03-24 2:57PM EDT | 2023-04-28 | 0.85 | 0.78 | 0.85 | -0.05 | -5.56% | 311 | 341 | 30.76% |
| SBUX230519P00090000 | 2023-03-24 2:57PM EDT | 2023-05-19 | 1.94 | 1.85 | 1.92 | 0.00 | - | 27 | 2,832 | 34.22% |
| SBUX230616P00090000 | 2023-03-24 2:33PM EDT | 2023-06-16 | 2.47 | 2.35 | 2.43 | -0.09 | -3.52% | 55 | 2,643 | 31.38% |
| SBUX230721P00090000 | 2023-03-24 11:10AM EDT | 2023-07-21 | 3.30 | 2.79 | 2.96 | +0.70 | +26.92% | 27 | 401 | 29.27% |
| SBUX230915P00090000 | 2023-03-24 9:30AM EDT | 2023-09-15 | 4.00 | 4.00 | 4.10 | -0.25 | -5.88% | 1 | 2,241 | 29.09% |
| SBUX231020P00090000 | 2023-03-23 10:00AM EDT | 2023-10-20 | 4.00 | 4.40 | 4.55 | 0.00 | - | 1 | 689 | 28.30% |
| SBUX240119P00090000 | 2023-03-23 2:40PM EDT | 2024-01-19 | 5.80 | 5.65 | 5.85 | 0.00 | - | 7 | 2,097 | 27.77% |
| SBUX240621P00090000 | 2023-03-23 2:34PM EDT | 2024-06-21 | 7.50 | 7.45 | 7.70 | 0.00 | - | 2 | 2 | 27.28% |
| SBUX250117P00090000 | 2023-03-20 2:32PM EDT | 2025-01-17 | 8.93 | 9.10 | 9.50 | 0.00 | - | 43 | 125 | 26.31% |
© 2023 Yahoo. All rights reserved.
