Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220930C00055000 | 2022-09-13 3:12PM EDT | 55.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX220930C00074000 | 2022-09-06 2:54PM EDT | 74.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SBUX220930C00075000 | 2022-09-27 2:47PM EDT | 75.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX220930C00076000 | 2022-09-28 9:34AM EDT | 76.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX220930C00077000 | 2022-09-02 9:35AM EDT | 77.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX220930C00078000 | 2022-09-27 2:53PM EDT | 78.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SBUX220930C00079000 | 2022-09-28 12:17PM EDT | 79.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SBUX220930C00080000 | 2022-09-28 3:02PM EDT | 80.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SBUX220930C00081000 | 2022-09-28 1:47PM EDT | 81.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 0.00% |
| SBUX220930C00082000 | 2022-09-28 3:06PM EDT | 82.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 123 | 171 | 0.00% |
| SBUX220930C00083000 | 2022-09-28 3:42PM EDT | 83.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 104 | 450 | 0.00% |
| SBUX220930C00084000 | 2022-09-28 3:55PM EDT | 84.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 328 | 818 | 0.00% |
| SBUX220930C00085000 | 2022-09-28 3:57PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 499 | 1,658 | 0.00% |
| SBUX220930C00086000 | 2022-09-28 3:49PM EDT | 86.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,087 | 970 | 0.00% |
| SBUX220930C00087000 | 2022-09-28 3:51PM EDT | 87.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,063 | 973 | 0.00% |
| SBUX220930C00088000 | 2022-09-28 3:55PM EDT | 88.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,113 | 792 | 3.13% |
| SBUX220930C00089000 | 2022-09-28 3:58PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 645 | 706 | 6.25% |
| SBUX220930C00090000 | 2022-09-28 3:59PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9,788 | 2,443 | 12.50% |
| SBUX220930C00091000 | 2022-09-28 3:58PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 159 | 683 | 12.50% |
| SBUX220930C00092000 | 2022-09-28 2:54PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 1,538 | 25.00% |
| SBUX220930C00093000 | 2022-09-28 3:46PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 690 | 25.00% |
| SBUX220930C00094000 | 2022-09-28 1:15PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 541 | 25.00% |
| SBUX220930C00095000 | 2022-09-28 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 919 | 25.00% |
| SBUX220930C00096000 | 2022-09-28 1:26PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 510 | 25.00% |
| SBUX220930C00097000 | 2022-09-28 12:51PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 25.00% |
| SBUX220930C00098000 | 2022-09-28 10:00AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SBUX220930C00099000 | 2022-09-27 10:55AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 650 | 50.00% |
| SBUX220930C00100000 | 2022-09-27 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,197 | 50.00% |
| SBUX220930C00101000 | 2022-09-20 3:02PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| SBUX220930C00102000 | 2022-09-22 12:41PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SBUX220930C00103000 | 2022-09-28 3:03PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| SBUX220930C00104000 | 2022-09-20 2:47PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| SBUX220930C00105000 | 2022-09-21 2:05PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 280 | 50.00% |
| SBUX220930C00110000 | 2022-09-20 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 702 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220930P00050000 | 2022-09-09 1:19PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SBUX220930P00055000 | 2022-09-16 10:01AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SBUX220930P00060000 | 2022-09-20 2:45PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 139 | 50.00% |
| SBUX220930P00065000 | 2022-09-27 1:19PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| SBUX220930P00070000 | 2022-09-28 3:41PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 50.00% |
| SBUX220930P00072000 | 2022-09-28 12:54PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| SBUX220930P00073000 | 2022-09-28 12:54PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 50.00% |
| SBUX220930P00074000 | 2022-09-28 2:40PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 1,353 | 50.00% |
| SBUX220930P00075000 | 2022-09-28 3:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 1,308 | 50.00% |
| SBUX220930P00076000 | 2022-09-28 1:33PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,498 | 50.00% |
| SBUX220930P00077000 | 2022-09-28 3:50PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 1,259 | 50.00% |
| SBUX220930P00078000 | 2022-09-28 1:28PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 565 | 889 | 25.00% |
| SBUX220930P00079000 | 2022-09-28 3:58PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 489 | 25.00% |
| SBUX220930P00080000 | 2022-09-28 3:28PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,481 | 1,582 | 25.00% |
| SBUX220930P00081000 | 2022-09-28 3:54PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 557 | 1,057 | 25.00% |
| SBUX220930P00082000 | 2022-09-28 3:49PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 164 | 556 | 25.00% |
| SBUX220930P00083000 | 2022-09-28 3:58PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 276 | 1,670 | 12.50% |
| SBUX220930P00084000 | 2022-09-28 3:59PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 409 | 965 | 12.50% |
| SBUX220930P00085000 | 2022-09-28 3:58PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 675 | 3,515 | 12.50% |
| SBUX220930P00086000 | 2022-09-28 3:57PM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,441 | 1,558 | 6.25% |
| SBUX220930P00087000 | 2022-09-28 3:53PM EDT | 87.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 775 | 957 | 0.78% |
| SBUX220930P00088000 | 2022-09-28 3:59PM EDT | 88.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 218 | 735 | 0.00% |
| SBUX220930P00089000 | 2022-09-28 3:55PM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 127 | 308 | 0.00% |
| SBUX220930P00090000 | 2022-09-28 3:57PM EDT | 90.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 13 | 416 | 0.00% |
| SBUX220930P00091000 | 2022-09-28 2:45PM EDT | 91.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 0.00% |
| SBUX220930P00092000 | 2022-09-28 1:36PM EDT | 92.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 84 | 603 | 0.00% |
| SBUX220930P00093000 | 2022-09-28 2:46PM EDT | 93.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 45 | 110 | 0.00% |
| SBUX220930P00094000 | 2022-09-26 1:51PM EDT | 94.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| SBUX220930P00095000 | 2022-09-22 3:16PM EDT | 95.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SBUX220930P00096000 | 2022-09-21 3:23PM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 40 | 35 | 0.00% |
| SBUX220930P00097000 | 2022-09-21 2:12PM EDT | 97.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SBUX220930P00098000 | 2022-09-23 3:40PM EDT | 98.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SBUX220930P00099000 | 2022-09-16 2:39PM EDT | 99.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SBUX220930P00100000 | 2022-09-28 3:03PM EDT | 100.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SBUX220930P00105000 | 2022-08-16 12:57PM EDT | 105.00 | 15.55 | 12.60 | 13.05 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220930P00110000 | 2022-09-20 11:18AM EDT | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
