Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231215C00050000 | 2023-11-09 1:01PM EST | 50.00 | 53.30 | 46.40 | 47.00 | 0.00 | - | - | 1 | 212.89% |
| SBUX231215C00055000 | 2023-10-04 1:37PM EST | 55.00 | 36.30 | 47.45 | 47.90 | 0.00 | - | - | 1 | 512.70% |
| SBUX231215C00065000 | 2023-11-06 3:54PM EST | 65.00 | 38.80 | 32.00 | 32.50 | 0.00 | - | - | 0 | 192.87% |
| SBUX231215C00070000 | 2023-11-09 2:39PM EST | 70.00 | 32.75 | 26.45 | 27.00 | 0.00 | - | 1 | 3 | 116.80% |
| SBUX231215C00075000 | 2023-12-04 9:40AM EST | 75.00 | 23.65 | 21.50 | 21.90 | 0.00 | - | 1 | 3 | 91.21% |
| SBUX231215C00080000 | 2023-11-10 11:03AM EST | 80.00 | 22.90 | 16.40 | 16.90 | 0.00 | - | 4 | 8 | 62.50% |
| SBUX231215C00081000 | 2023-12-07 11:37AM EST | 81.00 | 16.00 | 14.65 | 15.90 | 0.00 | - | - | - | 83.98% |
| SBUX231215C00083000 | 2023-11-21 3:54PM EST | 83.00 | 21.00 | 13.05 | 14.00 | 0.00 | - | - | 1 | 80.08% |
| SBUX231215C00085000 | 2023-12-08 2:45PM EST | 85.00 | 11.77 | 11.35 | 12.05 | -10.85 | -47.97% | 1 | 23 | 51.17% |
| SBUX231215C00087000 | 2023-12-06 1:23PM EST | 87.00 | 10.20 | 9.50 | 10.00 | 0.00 | - | 9 | 6 | 60.55% |
| SBUX231215C00088000 | 2023-12-06 1:44PM EST | 88.00 | 9.25 | 7.45 | 9.00 | 0.00 | - | 10 | 10 | 55.66% |
| SBUX231215C00089000 | 2023-12-05 10:01AM EST | 89.00 | 8.00 | 7.45 | 8.10 | 0.00 | - | - | 2 | 54.39% |
| SBUX231215C00090000 | 2023-12-08 1:37PM EST | 90.00 | 6.85 | 6.45 | 7.00 | +0.05 | +0.74% | 11 | 807 | 45.70% |
| SBUX231215C00091000 | 2023-12-08 3:23PM EST | 91.00 | 5.75 | 5.50 | 6.00 | -0.55 | -8.73% | 3 | 12 | 40.63% |
| SBUX231215C00092000 | 2023-12-08 12:36PM EST | 92.00 | 4.85 | 4.60 | 5.10 | -0.20 | -3.96% | 2 | 8 | 38.53% |
| SBUX231215C00093000 | 2023-12-08 10:25AM EST | 93.00 | 3.85 | 3.50 | 4.15 | +0.03 | +0.79% | 12 | 46 | 34.33% |
| SBUX231215C00094000 | 2023-12-08 1:42PM EST | 94.00 | 3.00 | 2.80 | 3.50 | +0.15 | +5.26% | 4 | 72 | 36.48% |
| SBUX231215C00095000 | 2023-12-08 3:56PM EST | 95.00 | 2.07 | 1.97 | 2.24 | -0.13 | -5.91% | 115 | 2,210 | 24.12% |
| SBUX231215C00096000 | 2023-12-08 3:58PM EST | 96.00 | 1.40 | 1.36 | 1.42 | 0.00 | - | 967 | 718 | 20.46% |
| SBUX231215C00097000 | 2023-12-08 3:59PM EST | 97.00 | 0.84 | 0.78 | 0.84 | -0.06 | -6.67% | 1,014 | 1,643 | 19.14% |
| SBUX231215C00098000 | 2023-12-08 3:57PM EST | 98.00 | 0.48 | 0.46 | 0.50 | -0.09 | -15.79% | 765 | 1,741 | 19.58% |
| SBUX231215C00099000 | 2023-12-08 3:59PM EST | 99.00 | 0.25 | 0.24 | 0.27 | -0.10 | -28.57% | 196 | 858 | 19.68% |
| SBUX231215C00100000 | 2023-12-08 3:43PM EST | 100.00 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 319 | 3,499 | 20.41% |
| SBUX231215C00101000 | 2023-12-08 3:57PM EST | 101.00 | 0.08 | 0.07 | 0.11 | -0.07 | -46.67% | 65 | 579 | 22.66% |
| SBUX231215C00102000 | 2023-12-08 3:15PM EST | 102.00 | 0.08 | 0.04 | 0.08 | -0.03 | -27.27% | 24 | 212 | 24.61% |
| SBUX231215C00103000 | 2023-12-08 3:39PM EST | 103.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 383 | 564 | 25.59% |
| SBUX231215C00104000 | 2023-12-08 2:52PM EST | 104.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 30 | 325 | 28.71% |
| SBUX231215C00105000 | 2023-12-08 3:40PM EST | 105.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 537 | 7,591 | 30.66% |
| SBUX231215C00106000 | 2023-12-08 11:06AM EST | 106.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 2 | 348 | 38.48% |
| SBUX231215C00107000 | 2023-12-08 3:05PM EST | 107.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 380 | 34.77% |
| SBUX231215C00108000 | 2023-12-08 2:42PM EST | 108.00 | 0.02 | 0.02 | 0.09 | -0.02 | -50.00% | 1 | 87 | 44.73% |
| SBUX231215C00109000 | 2023-11-30 9:53AM EST | 109.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 47.66% |
| SBUX231215C00110000 | 2023-12-08 3:14PM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 13,696 | 42.58% |
| SBUX231215C00111000 | 2023-12-06 1:14PM EST | 111.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 179 | 52.34% |
| SBUX231215C00112000 | 2023-12-06 3:42PM EST | 112.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 164 | 388 | 55.08% |
| SBUX231215C00113000 | 2023-12-06 10:37AM EST | 113.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 315 | 51.95% |
| SBUX231215C00115000 | 2023-12-07 1:53PM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,942 | 53.52% |
| SBUX231215C00118000 | 2023-11-20 12:59PM EST | 118.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.06% |
| SBUX231215C00120000 | 2023-12-04 1:58PM EST | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 86 | 66.41% |
| SBUX231215C00125000 | 2023-11-16 10:11AM EST | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 79.69% |
| SBUX231215C00130000 | 2023-11-14 11:21AM EST | 130.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 86.72% |
| SBUX231215C00135000 | 2023-11-06 12:58PM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231215P00050000 | 2023-11-01 11:40AM EST | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 165.63% |
| SBUX231215P00055000 | 2023-10-20 10:27AM EST | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 143.75% |
| SBUX231215P00060000 | 2023-11-06 9:32AM EST | 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 138.28% |
| SBUX231215P00065000 | 2023-11-03 2:09PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 103.13% |
| SBUX231215P00070000 | 2023-12-01 1:44PM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 262 | 85.94% |
| SBUX231215P00075000 | 2023-12-04 11:34AM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 339 | 76.56% |
| SBUX231215P00079000 | 2023-12-07 3:53PM EST | 79.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 1,064 | 66.41% |
| SBUX231215P00080000 | 2023-12-07 9:54AM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,028 | 53.13% |
| SBUX231215P00081000 | 2023-12-06 10:16AM EST | 81.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,066 | 1,518 | 58.98% |
| SBUX231215P00082000 | 2023-12-06 10:38AM EST | 82.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,463 | 1,541 | 55.47% |
| SBUX231215P00083000 | 2023-12-05 2:42PM EST | 83.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 77 | 50.00% |
| SBUX231215P00084000 | 2023-12-07 12:02PM EST | 84.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 63 | 55.08% |
| SBUX231215P00085000 | 2023-12-08 12:02PM EST | 85.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 79 | 1,902 | 42.97% |
| SBUX231215P00086000 | 2023-12-08 12:29PM EST | 86.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 8 | 122 | 48.24% |
| SBUX231215P00087000 | 2023-12-08 3:38PM EST | 87.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 8 | 139 | 39.06% |
| SBUX231215P00088000 | 2023-12-08 10:22AM EST | 88.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 4 | 152 | 39.45% |
| SBUX231215P00089000 | 2023-12-08 2:27PM EST | 89.00 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 61 | 266 | 37.70% |
| SBUX231215P00090000 | 2023-12-08 3:01PM EST | 90.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 119 | 2,024 | 31.54% |
| SBUX231215P00091000 | 2023-12-08 3:25PM EST | 91.00 | 0.06 | 0.06 | 0.12 | -0.02 | -25.00% | 31 | 410 | 29.40% |
| SBUX231215P00092000 | 2023-12-08 2:49PM EST | 92.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 193 | 284 | 23.54% |
| SBUX231215P00093000 | 2023-12-08 3:31PM EST | 93.00 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 604 | 3,566 | 22.17% |
| SBUX231215P00094000 | 2023-12-08 3:58PM EST | 94.00 | 0.22 | 0.20 | 0.24 | -0.15 | -40.54% | 622 | 1,078 | 20.46% |
| SBUX231215P00095000 | 2023-12-08 3:58PM EST | 95.00 | 0.39 | 0.37 | 0.40 | -0.19 | -32.76% | 611 | 3,529 | 19.04% |
| SBUX231215P00096000 | 2023-12-08 3:58PM EST | 96.00 | 0.69 | 0.67 | 0.70 | -0.24 | -25.81% | 742 | 2,250 | 18.31% |
| SBUX231215P00097000 | 2023-12-08 3:43PM EST | 97.00 | 1.17 | 1.11 | 1.17 | -0.26 | -18.18% | 557 | 1,070 | 17.99% |
| SBUX231215P00098000 | 2023-12-08 3:15PM EST | 98.00 | 1.80 | 1.70 | 1.82 | -0.27 | -13.04% | 81 | 3,372 | 18.07% |
| SBUX231215P00099000 | 2023-12-08 2:35PM EST | 99.00 | 2.60 | 2.50 | 2.79 | -0.21 | -7.47% | 29 | 915 | 23.10% |
| SBUX231215P00100000 | 2023-12-08 3:45PM EST | 100.00 | 3.50 | 3.25 | 3.70 | +0.03 | +0.86% | 26 | 3,324 | 25.73% |
| SBUX231215P00101000 | 2023-12-08 12:17PM EST | 101.00 | 4.52 | 4.00 | 4.70 | +0.17 | +3.91% | 1 | 210 | 30.37% |
| SBUX231215P00102000 | 2023-12-08 3:31PM EST | 102.00 | 5.48 | 5.15 | 5.60 | +0.01 | +0.18% | 4 | 246 | 31.06% |
| SBUX231215P00103000 | 2023-12-07 2:16PM EST | 103.00 | 6.27 | 6.15 | 6.60 | 0.00 | - | 3 | 111 | 34.96% |
| SBUX231215P00104000 | 2023-12-08 3:37PM EST | 104.00 | 7.40 | 7.15 | 8.80 | -0.40 | -5.13% | 10 | 16 | 52.34% |
| SBUX231215P00105000 | 2023-12-08 11:11AM EST | 105.00 | 8.37 | 8.10 | 8.70 | -0.23 | -2.67% | 102 | 69 | 46.97% |
| SBUX231215P00106000 | 2023-12-07 3:09PM EST | 106.00 | 9.45 | 9.10 | 9.75 | -0.10 | -1.05% | 50 | 56 | 52.83% |
| SBUX231215P00107000 | 2023-11-29 2:41PM EST | 107.00 | 7.25 | 10.20 | 10.60 | 0.00 | - | 32 | 0 | 49.61% |
| SBUX231215P00108000 | 2023-12-01 10:21AM EST | 108.00 | 9.80 | 11.15 | 11.65 | 0.00 | - | 1 | 0 | 55.66% |
| SBUX231215P00109000 | 2023-11-22 9:35AM EST | 109.00 | 4.70 | 12.05 | 12.80 | 0.00 | - | - | 0 | 66.06% |
| SBUX231215P00110000 | 2023-12-08 2:33PM EST | 110.00 | 13.37 | 13.15 | 13.65 | -0.18 | -1.33% | 1,970 | 432 | 62.40% |
| SBUX231215P00111000 | 2023-11-28 1:02PM EST | 111.00 | 9.75 | 14.10 | 14.70 | 0.00 | - | - | 0 | 68.36% |
| SBUX231215P00112000 | 2023-11-24 12:54PM EST | 112.00 | 9.15 | 15.15 | 15.70 | 0.00 | - | 1 | 0 | 71.68% |
| SBUX231215P00115000 | 2023-11-30 10:19AM EST | 115.00 | 15.55 | 18.20 | 18.65 | 0.00 | - | 2 | 0 | 56.25% |
| SBUX231215P00119000 | 2023-12-06 9:41AM EST | 119.00 | 22.90 | 22.20 | 22.85 | 0.00 | - | 1 | 0 | 79.69% |
| SBUX231215P00120000 | 2023-11-17 10:24AM EST | 120.00 | 13.52 | 23.15 | 23.70 | 0.00 | - | 1 | 0 | 67.58% |
| SBUX231215P00125000 | 2023-11-27 10:49AM EST | 125.00 | 22.45 | 28.10 | 28.65 | 0.00 | - | 1 | 0 | 106.25% |
| SBUX231215P00130000 | 2023-11-06 3:54PM EST | 130.00 | 26.70 | 32.90 | 33.15 | 0.00 | - | - | 0 | 0.00% |
| SBUX231215P00135000 | 2023-11-07 10:53AM EST | 135.00 | 31.40 | 38.35 | 38.75 | 0.00 | - | - | 0 | 120.70% |
© 2023 Yahoo. All rights reserved.