Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230210C00080000 | 2023-01-27 11:45AM EST | 80.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00085000 | 2023-01-27 10:20AM EST | 85.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00087000 | 2023-02-03 1:30PM EST | 87.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00088000 | 2023-02-03 10:50AM EST | 88.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230210C00089000 | 2023-01-30 11:27AM EST | 89.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230210C00090000 | 2023-02-03 12:20PM EST | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230210C00091000 | 2023-02-03 2:33PM EST | 91.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230210C00092000 | 2023-02-03 3:27PM EST | 92.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00093000 | 2023-02-03 12:24PM EST | 93.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230210C00094000 | 2023-01-13 10:00AM EST | 94.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230210C00095000 | 2023-02-03 10:34AM EST | 95.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00096000 | 2023-02-02 2:41PM EST | 96.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX230210C00097000 | 2023-02-03 3:40PM EST | 97.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230210C00098000 | 2023-02-03 11:23AM EST | 98.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230210C00099000 | 2023-02-03 1:01PM EST | 99.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SBUX230210C00101000 | 2023-02-03 3:25PM EST | 101.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SBUX230210C00102000 | 2023-02-03 3:55PM EST | 102.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SBUX230210C00103000 | 2023-02-03 3:55PM EST | 103.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 0.00% |
| SBUX230210C00104000 | 2023-02-03 3:59PM EST | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 0.00% |
| SBUX230210C00105000 | 2023-02-03 3:59PM EST | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 1.56% |
| SBUX230210C00106000 | 2023-02-03 3:58PM EST | 106.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,466 | 0 | 3.13% |
| SBUX230210C00107000 | 2023-02-03 3:57PM EST | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 6.25% |
| SBUX230210C00108000 | 2023-02-03 3:59PM EST | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,796 | 0 | 6.25% |
| SBUX230210C00109000 | 2023-02-03 3:57PM EST | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| SBUX230210C00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 12.50% |
| SBUX230210C00111000 | 2023-02-03 3:52PM EST | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| SBUX230210C00112000 | 2023-02-03 3:57PM EST | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 12.50% |
| SBUX230210C00113000 | 2023-02-03 3:59PM EST | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| SBUX230210C00114000 | 2023-02-03 3:58PM EST | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| SBUX230210C00115000 | 2023-02-03 3:59PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 25.00% |
| SBUX230210C00116000 | 2023-02-03 12:52PM EST | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 25.00% |
| SBUX230210C00117000 | 2023-02-03 3:30PM EST | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| SBUX230210C00118000 | 2023-02-03 3:33PM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SBUX230210C00119000 | 2023-02-03 3:37PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SBUX230210C00120000 | 2023-02-03 3:51PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 25.00% |
| SBUX230210C00121000 | 2023-02-03 3:36PM EST | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| SBUX230210C00122000 | 2023-02-03 10:31AM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| SBUX230210C00123000 | 2023-02-02 3:46PM EST | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX230210C00124000 | 2023-02-03 3:37PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SBUX230210C00125000 | 2023-02-03 11:44AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| SBUX230210C00126000 | 2023-02-02 3:51PM EST | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX230210C00127000 | 2023-02-02 3:48PM EST | 127.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230210C00129000 | 2023-02-03 10:00AM EST | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | - | 50.00% |
| SBUX230210C00130000 | 2023-02-03 11:34AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230210C00135000 | 2023-02-03 11:35AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230210C00140000 | 2023-02-02 3:57PM EST | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230210C00145000 | 2023-02-03 9:30AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230210P00055000 | 2023-01-20 10:34AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SBUX230210P00065000 | 2023-01-26 10:19AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230210P00070000 | 2023-02-02 2:53PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230210P00075000 | 2023-02-02 3:13PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| SBUX230210P00080000 | 2023-02-03 3:06PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230210P00085000 | 2023-02-02 3:43PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SBUX230210P00086000 | 2023-02-02 2:02PM EST | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230210P00087000 | 2023-02-03 10:04AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SBUX230210P00088000 | 2023-02-02 3:55PM EST | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX230210P00089000 | 2023-02-03 11:54AM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230210P00090000 | 2023-02-02 3:57PM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SBUX230210P00091000 | 2023-02-03 1:16PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SBUX230210P00092000 | 2023-02-03 12:49PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX230210P00093000 | 2023-02-03 11:55AM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SBUX230210P00094000 | 2023-02-03 3:37PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| SBUX230210P00095000 | 2023-02-03 3:52PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 25.00% |
| SBUX230210P00096000 | 2023-02-03 2:53PM EST | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| SBUX230210P00097000 | 2023-02-03 3:58PM EST | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,222 | 0 | 12.50% |
| SBUX230210P00098000 | 2023-02-03 3:58PM EST | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| SBUX230210P00099000 | 2023-02-03 3:59PM EST | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SBUX230210P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 12.50% |
| SBUX230210P00101000 | 2023-02-03 3:58PM EST | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| SBUX230210P00102000 | 2023-02-03 3:59PM EST | 102.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 6.25% |
| SBUX230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 3.13% |
| SBUX230210P00104000 | 2023-02-03 3:59PM EST | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,882 | 0 | 0.78% |
| SBUX230210P00105000 | 2023-02-03 3:59PM EST | 105.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 0.00% |
| SBUX230210P00106000 | 2023-02-03 3:59PM EST | 106.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 0.00% |
| SBUX230210P00107000 | 2023-02-03 3:58PM EST | 107.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| SBUX230210P00108000 | 2023-02-03 3:45PM EST | 108.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| SBUX230210P00109000 | 2023-02-03 3:56PM EST | 109.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| SBUX230210P00110000 | 2023-02-03 3:53PM EST | 110.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SBUX230210P00111000 | 2023-02-02 3:42PM EST | 111.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SBUX230210P00112000 | 2023-02-03 10:03AM EST | 112.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230210P00113000 | 2023-02-03 1:46PM EST | 113.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230210P00114000 | 2023-02-03 9:30AM EST | 114.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX230210P00115000 | 2023-02-03 12:46PM EST | 115.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX230210P00116000 | 2023-02-02 3:54PM EST | 116.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SBUX230210P00117000 | 2023-02-02 1:44PM EST | 117.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX230210P00118000 | 2023-01-26 1:46PM EST | 118.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX230210P00119000 | 2023-02-01 9:55AM EST | 119.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX230210P00120000 | 2023-02-03 3:16PM EST | 120.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| SBUX230210P00121000 | 2023-02-03 9:44AM EST | 121.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210P00122000 | 2023-02-01 2:39PM EST | 122.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230210P00124000 | 2023-02-03 1:11PM EST | 124.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX230210P00125000 | 2023-02-01 2:37PM EST | 125.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210P00126000 | 2023-02-03 9:41AM EST | 126.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX230210P00128000 | 2023-02-03 9:33AM EST | 128.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SBUX230210P00130000 | 2023-02-01 2:39PM EST | 130.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230210P00140000 | 2023-02-01 1:55PM EST | 140.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230210P00145000 | 2023-02-02 10:02AM EST | 145.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
