Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520C00040000 | 2022-04-19 10:44AM EDT | 40.00 | 40.90 | 31.00 | 31.55 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220520C00045000 | 2022-05-04 2:01PM EDT | 45.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520C00050000 | 2022-05-12 10:18AM EDT | 50.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220520C00055000 | 2022-05-16 1:46PM EDT | 55.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520C00060000 | 2022-05-16 12:05PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220520C00065000 | 2022-05-16 2:31PM EDT | 65.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520C00067000 | 2022-05-19 3:48PM EDT | 67.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520C00068000 | 2022-05-19 9:42AM EDT | 68.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX220520C00069000 | 2022-05-19 3:42PM EDT | 69.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SBUX220520C00070000 | 2022-05-19 3:56PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SBUX220520C00071000 | 2022-05-19 3:56PM EDT | 71.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| SBUX220520C00072000 | 2022-05-19 3:58PM EDT | 72.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.78% |
| SBUX220520C00072500 | 2022-05-19 3:41PM EDT | 72.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| SBUX220520C00073000 | 2022-05-19 3:59PM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| SBUX220520C00073500 | 2022-05-19 3:58PM EDT | 73.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SBUX220520C00074000 | 2022-05-19 3:57PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| SBUX220520C00075000 | 2022-05-19 3:57PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| SBUX220520C00076000 | 2022-05-19 3:57PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| SBUX220520C00077000 | 2022-05-19 3:50PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SBUX220520C00078000 | 2022-05-19 3:58PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SBUX220520C00079000 | 2022-05-19 3:39PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SBUX220520C00080000 | 2022-05-19 3:42PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| SBUX220520C00081000 | 2022-05-19 3:56PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SBUX220520C00082000 | 2022-05-19 12:32PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX220520C00083000 | 2022-05-19 2:31PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX220520C00084000 | 2022-05-18 1:23PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SBUX220520C00085000 | 2022-05-19 12:49PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX220520C00086000 | 2022-05-18 10:23AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00087000 | 2022-05-18 12:20PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00088000 | 2022-05-18 1:59PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00089000 | 2022-05-19 10:26AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00090000 | 2022-05-19 2:00PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00091000 | 2022-05-16 2:58PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| SBUX220520C00092000 | 2022-05-17 9:35AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SBUX220520C00092500 | 2022-05-19 1:25PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX220520C00093000 | 2022-05-16 2:04PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00094000 | 2022-05-12 3:40PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SBUX220520C00095000 | 2022-05-19 2:39PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00097500 | 2022-05-19 12:13PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX220520C00100000 | 2022-05-17 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00105000 | 2022-05-19 1:49PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX220520C00110000 | 2022-05-17 1:25PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 100.00% |
| SBUX220520C00115000 | 2022-05-16 10:35AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00120000 | 2022-05-13 1:56PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00125000 | 2022-05-11 10:34AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX220520C00130000 | 2022-05-18 3:17PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX220520C00135000 | 2022-05-09 10:18AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX220520C00140000 | 2022-05-11 2:14PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX220520C00145000 | 2022-05-11 9:43AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520C00150000 | 2022-04-27 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220520C00155000 | 2022-02-22 3:48PM EDT | 155.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 314 | 540.63% |
| SBUX220520C00160000 | 2022-04-04 2:26PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 752 | 525.00% |
| SBUX220520C00165000 | 2022-02-18 11:28AM EDT | 165.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 471 | 587.50% |
| SBUX220520C00170000 | 2022-03-02 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 248 | 556.25% |
| SBUX220520C00175000 | 2022-04-08 2:48PM EDT | 175.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 180 | 653.13% |
| SBUX220520C00180000 | 2022-05-04 3:20PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX220520C00185000 | 2022-03-24 1:03PM EDT | 185.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 360 | 665.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520P00040000 | 2022-05-18 1:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX220520P00045000 | 2022-05-03 3:58PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX220520P00050000 | 2022-05-13 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00055000 | 2022-05-17 1:01PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| SBUX220520P00060000 | 2022-05-19 3:26PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SBUX220520P00061000 | 2022-05-16 3:12PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00062000 | 2022-05-18 11:39AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00063000 | 2022-05-18 2:34PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX220520P00064000 | 2022-05-19 9:31AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX220520P00065000 | 2022-05-19 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| SBUX220520P00066000 | 2022-05-19 11:44AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX220520P00066500 | 2022-05-19 11:44AM EDT | 66.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX220520P00067000 | 2022-05-19 1:53PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SBUX220520P00067500 | 2022-05-19 1:12PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SBUX220520P00068000 | 2022-05-19 3:58PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| SBUX220520P00068500 | 2022-05-19 3:59PM EDT | 68.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,184 | 0 | 25.00% |
| SBUX220520P00069000 | 2022-05-19 3:58PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
| SBUX220520P00070000 | 2022-05-19 3:59PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 12.50% |
| SBUX220520P00071000 | 2022-05-19 3:58PM EDT | 71.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| SBUX220520P00072000 | 2022-05-19 3:59PM EDT | 72.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| SBUX220520P00072500 | 2022-05-19 3:04PM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SBUX220520P00073000 | 2022-05-19 3:14PM EDT | 73.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SBUX220520P00073500 | 2022-05-19 3:17PM EDT | 73.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX220520P00074000 | 2022-05-19 3:50PM EDT | 74.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SBUX220520P00075000 | 2022-05-19 3:45PM EDT | 75.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| SBUX220520P00076000 | 2022-05-19 3:17PM EDT | 76.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SBUX220520P00077000 | 2022-05-19 3:50PM EDT | 77.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SBUX220520P00078000 | 2022-05-19 3:09PM EDT | 78.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SBUX220520P00079000 | 2022-05-19 10:33AM EDT | 79.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX220520P00080000 | 2022-05-19 3:57PM EDT | 80.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| SBUX220520P00081000 | 2022-05-19 3:11PM EDT | 81.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX220520P00082000 | 2022-05-18 1:17PM EDT | 82.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SBUX220520P00083000 | 2022-05-18 12:40PM EDT | 83.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00084000 | 2022-05-13 12:42PM EDT | 84.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX220520P00085000 | 2022-05-19 3:58PM EDT | 85.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SBUX220520P00086000 | 2022-05-18 9:34AM EDT | 86.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00087000 | 2022-05-19 10:55AM EDT | 87.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00088000 | 2022-05-18 12:52PM EDT | 88.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00089000 | 2022-05-18 3:43PM EDT | 89.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00090000 | 2022-05-19 3:58PM EDT | 90.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SBUX220520P00091000 | 2022-05-13 11:44AM EDT | 91.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00092000 | 2022-05-17 11:43AM EDT | 92.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00092500 | 2022-05-19 3:29PM EDT | 92.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SBUX220520P00093000 | 2022-05-13 10:01AM EDT | 93.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SBUX220520P00094000 | 2022-05-17 9:30AM EDT | 94.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00095000 | 2022-05-19 3:35PM EDT | 95.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SBUX220520P00097500 | 2022-05-19 12:30PM EDT | 97.50 | 25.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00100000 | 2022-05-17 12:42PM EDT | 100.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520P00105000 | 2022-05-19 12:08PM EDT | 105.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX220520P00110000 | 2022-05-18 3:18PM EDT | 110.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX220520P00115000 | 2022-05-18 10:43AM EDT | 115.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00120000 | 2022-05-13 10:41AM EDT | 120.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00125000 | 2022-05-13 10:41AM EDT | 125.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220520P00130000 | 2022-05-10 9:37AM EDT | 130.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520P00135000 | 2022-01-18 1:59PM EDT | 135.00 | 38.00 | 41.85 | 42.90 | 0.00 | - | 2 | 107 | 0.00% |
| SBUX220520P00140000 | 2022-03-14 2:48PM EDT | 140.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00145000 | 2022-05-12 9:41AM EDT | 145.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00150000 | 2021-11-10 7:53AM EDT | 150.00 | 35.60 | 34.25 | 34.65 | 0.00 | - | 1 | 25 | 0.00% |
| SBUX220520P00155000 | 2022-05-06 9:37AM EDT | 155.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220520P00160000 | 2022-04-25 11:35AM EDT | 160.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220520P00165000 | 2022-03-17 2:41PM EDT | 165.00 | 77.85 | 85.35 | 86.40 | 0.00 | - | 1 | 38 | 0.00% |
| SBUX220520P00170000 | 2022-05-04 2:43PM EDT | 170.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX220520P00175000 | 2021-11-10 7:53AM EDT | 175.00 | 63.65 | 58.65 | 59.20 | 0.00 | - | 1 | 62 | 0.00% |
| SBUX220520P00180000 | 2021-12-09 1:13PM EDT | 180.00 | 64.75 | 72.20 | 73.70 | 0.00 | - | 2 | 5 | 0.00% |
| SBUX220520P00185000 | 2022-01-18 12:50PM EDT | 185.00 | 87.10 | 91.85 | 92.40 | 0.00 | - | 7 | 49 | 0.00% |
© 2022 Yahoo. All rights reserved.
