SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609C00070000 | 2023-06-02 3:50PM EDT | 70.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00080000 | 2023-06-01 3:38PM EDT | 80.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00085000 | 2023-06-02 3:24PM EDT | 85.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00086000 | 2023-06-01 2:54PM EDT | 86.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609C00087000 | 2023-06-01 10:35AM EDT | 87.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609C00088000 | 2023-06-01 12:09PM EDT | 88.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609C00089000 | 2023-06-02 1:58PM EDT | 89.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230609C00090000 | 2023-06-02 11:06AM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00091000 | 2023-06-01 11:08AM EDT | 91.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609C00092000 | 2023-05-31 3:50PM EDT | 92.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230609C00093000 | 2023-06-02 1:37PM EDT | 93.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00094000 | 2023-06-02 3:04PM EDT | 94.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230609C00095000 | 2023-06-02 10:30AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX230609C00096000 | 2023-06-02 3:20PM EDT | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00097000 | 2023-06-02 3:41PM EDT | 97.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SBUX230609C00098000 | 2023-06-02 3:59PM EDT | 98.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| SBUX230609C00099000 | 2023-06-02 3:57PM EDT | 99.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 0.00% |
| SBUX230609C00100000 | 2023-06-02 3:58PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,284 | 0 | 1.56% |
| SBUX230609C00101000 | 2023-06-02 3:59PM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 3.13% |
| SBUX230609C00102000 | 2023-06-02 3:58PM EDT | 102.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 6.25% |
| SBUX230609C00103000 | 2023-06-02 3:58PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| SBUX230609C00104000 | 2023-06-02 3:59PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SBUX230609C00105000 | 2023-06-02 3:32PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| SBUX230609C00106000 | 2023-06-02 3:23PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SBUX230609C00107000 | 2023-06-02 12:32PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX230609C00108000 | 2023-06-02 3:50PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SBUX230609C00109000 | 2023-06-02 12:37PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230609C00110000 | 2023-06-02 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SBUX230609C00111000 | 2023-06-02 3:59PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX230609C00112000 | 2023-06-02 9:30AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX230609C00113000 | 2023-05-31 10:20AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX230609C00114000 | 2023-06-01 1:47PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX230609C00115000 | 2023-06-02 12:41PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX230609C00116000 | 2023-06-02 3:33PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230609C00117000 | 2023-05-23 1:30PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230609C00118000 | 2023-05-22 12:23PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230609C00119000 | 2023-05-30 10:08AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX230609C00120000 | 2023-05-24 1:12PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230609C00121000 | 2023-05-22 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609C00122000 | 2023-05-05 3:47PM EDT | 122.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 68.75% |
| SBUX230609C00123000 | 2023-05-18 11:01AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00124000 | 2023-05-03 9:42AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SBUX230609C00125000 | 2023-05-19 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00130000 | 2023-05-26 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00135000 | 2023-05-03 10:13AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 87.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609P00060000 | 2023-06-02 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00070000 | 2023-05-15 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230609P00075000 | 2023-05-25 3:54PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609P00080000 | 2023-05-31 12:59PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00084000 | 2023-06-02 3:39PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBUX230609P00085000 | 2023-06-02 10:25AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX230609P00086000 | 2023-05-31 12:40PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX230609P00087000 | 2023-06-01 11:53AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX230609P00088000 | 2023-06-02 3:07PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230609P00089000 | 2023-06-02 3:27PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SBUX230609P00090000 | 2023-06-02 3:53PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SBUX230609P00091000 | 2023-06-02 10:22AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230609P00092000 | 2023-06-01 1:05PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX230609P00093000 | 2023-06-02 3:07PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SBUX230609P00094000 | 2023-06-02 3:59PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SBUX230609P00095000 | 2023-06-02 3:47PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| SBUX230609P00096000 | 2023-06-02 3:55PM EDT | 96.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SBUX230609P00097000 | 2023-06-02 3:55PM EDT | 97.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SBUX230609P00098000 | 2023-06-02 3:57PM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| SBUX230609P00099000 | 2023-06-02 3:59PM EDT | 99.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,608 | 0 | 1.56% |
| SBUX230609P00100000 | 2023-06-02 3:59PM EDT | 100.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| SBUX230609P00101000 | 2023-06-02 1:23PM EDT | 101.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SBUX230609P00102000 | 2023-06-02 3:41PM EDT | 102.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230609P00103000 | 2023-06-02 3:02PM EDT | 103.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230609P00104000 | 2023-06-02 11:29AM EDT | 104.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230609P00105000 | 2023-06-02 11:57AM EDT | 105.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230609P00106000 | 2023-05-26 2:51PM EDT | 106.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00107000 | 2023-05-31 2:49PM EDT | 107.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SBUX230609P00108000 | 2023-05-31 3:50PM EDT | 108.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00109000 | 2023-05-16 3:10PM EDT | 109.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230609P00110000 | 2023-05-24 9:40AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609P00111000 | 2023-05-31 3:50PM EDT | 111.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00112000 | 2023-05-11 9:31AM EDT | 112.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00113000 | 2023-05-23 9:45AM EDT | 113.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00114000 | 2023-05-18 9:41AM EDT | 114.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00115000 | 2023-05-25 10:44AM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00116000 | 2023-05-12 11:06AM EDT | 116.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00117000 | 2023-05-03 9:32AM EDT | 117.00 | 9.25 | 18.25 | 19.15 | 0.00 | - | 3 | 0 | 129.83% |
| SBUX230609P00118000 | 2023-05-24 10:14AM EDT | 118.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609P00120000 | 2023-05-24 1:45PM EDT | 120.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609P00121000 | 2023-06-02 3:24PM EDT | 121.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00125000 | 2023-05-01 9:30AM EDT | 125.00 | 11.51 | 27.65 | 27.95 | 0.00 | - | - | 0 | 200.88% |
© 2023 Yahoo. All rights reserved.