Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220715C00040000 | 2022-06-13 3:15PM EDT | 40.00 | 32.65 | 39.05 | 39.50 | 0.00 | - | - | 1 | 129.69% |
| SBUX220715C00045000 | 2022-04-26 11:33AM EDT | 45.00 | 31.40 | 29.50 | 30.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX220715C00050000 | 2022-05-09 9:59AM EDT | 50.00 | 25.95 | 28.40 | 28.75 | 0.00 | - | 2 | 5 | 0.00% |
| SBUX220715C00055000 | 2022-06-24 1:16PM EDT | 55.00 | 22.13 | 24.05 | 24.45 | 0.00 | - | 4 | 20 | 103.52% |
| SBUX220715C00060000 | 2022-07-01 1:16PM EDT | 60.00 | 18.48 | 19.10 | 19.45 | +3.08 | +20.00% | 4 | 53 | 56.25% |
| SBUX220715C00065000 | 2022-07-01 1:19PM EDT | 65.00 | 13.61 | 14.15 | 14.50 | +1.96 | +16.82% | 4 | 93 | 51.17% |
| SBUX220715C00066000 | 2022-06-22 11:01AM EDT | 66.00 | 7.85 | 13.15 | 13.60 | 0.00 | - | - | 5 | 52.73% |
| SBUX220715C00067000 | 2022-06-24 2:46PM EDT | 67.00 | 10.80 | 12.25 | 12.55 | 0.00 | - | 20 | 20 | 51.07% |
| SBUX220715C00069000 | 2022-06-23 12:53PM EDT | 69.00 | 5.60 | 10.25 | 10.60 | 0.00 | - | - | 16 | 53.71% |
| SBUX220715C00070000 | 2022-07-01 3:33PM EDT | 70.00 | 9.37 | 9.30 | 9.60 | +2.31 | +32.72% | 13 | 3,218 | 49.41% |
| SBUX220715C00071000 | 2022-07-01 12:16PM EDT | 71.00 | 7.65 | 8.40 | 8.70 | +1.55 | +25.41% | 2 | 74 | 48.68% |
| SBUX220715C00072000 | 2022-07-01 3:07PM EDT | 72.00 | 7.30 | 7.40 | 7.70 | +2.70 | +58.70% | 9 | 72 | 44.19% |
| SBUX220715C00072500 | 2022-07-01 2:13PM EDT | 72.50 | 6.72 | 7.00 | 7.25 | +2.87 | +74.55% | 1 | 41 | 43.46% |
| SBUX220715C00073000 | 2022-07-01 2:19PM EDT | 73.00 | 6.40 | 6.50 | 6.80 | +2.08 | +48.15% | 15 | 345 | 42.53% |
| SBUX220715C00073500 | 2022-06-30 9:34AM EDT | 73.50 | 3.40 | 6.10 | 6.35 | 0.00 | - | 2 | 151 | 41.46% |
| SBUX220715C00074000 | 2022-07-01 1:56PM EDT | 74.00 | 5.60 | 5.65 | 5.95 | +1.82 | +48.15% | 69 | 198 | 41.50% |
| SBUX220715C00075000 | 2022-07-01 3:58PM EDT | 75.00 | 4.90 | 4.85 | 5.05 | +1.85 | +60.66% | 269 | 10,149 | 38.60% |
| SBUX220715C00076000 | 2022-07-01 3:54PM EDT | 76.00 | 3.97 | 4.10 | 4.25 | +1.62 | +68.94% | 102 | 675 | 37.21% |
| SBUX220715C00077000 | 2022-07-01 3:51PM EDT | 77.00 | 3.41 | 3.35 | 3.50 | +1.52 | +80.42% | 353 | 1,701 | 35.84% |
| SBUX220715C00078000 | 2022-07-01 3:58PM EDT | 78.00 | 2.73 | 2.72 | 2.83 | +1.46 | +114.96% | 247 | 2,400 | 34.86% |
| SBUX220715C00079000 | 2022-07-01 3:24PM EDT | 79.00 | 2.00 | 2.13 | 2.26 | +0.96 | +92.31% | 283 | 975 | 34.42% |
| SBUX220715C00080000 | 2022-07-01 3:59PM EDT | 80.00 | 1.67 | 1.63 | 1.70 | +0.90 | +116.88% | 1,369 | 13,411 | 32.94% |
| SBUX220715C00081000 | 2022-07-01 3:59PM EDT | 81.00 | 1.23 | 1.20 | 1.29 | +0.69 | +127.78% | 459 | 613 | 32.64% |
| SBUX220715C00085000 | 2022-07-01 3:57PM EDT | 85.00 | 0.30 | 0.29 | 0.32 | +0.17 | +130.77% | 285 | 7,293 | 31.35% |
| SBUX220715C00090000 | 2022-07-01 3:42PM EDT | 90.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 57 | 5,077 | 33.01% |
| SBUX220715C00095000 | 2022-07-01 2:04PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 1,726 | 35.94% |
| SBUX220715C00100000 | 2022-06-30 12:51PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,581 | 48.44% |
| SBUX220715C00105000 | 2022-07-01 2:54PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,617 | 53.13% |
| SBUX220715C00110000 | 2022-07-01 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,540 | 56.25% |
| SBUX220715C00115000 | 2022-06-14 10:48AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 737 | 64.06% |
| SBUX220715C00120000 | 2022-06-27 11:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 914 | 70.31% |
| SBUX220715C00125000 | 2022-06-10 11:36AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 498 | 81.25% |
| SBUX220715C00130000 | 2022-05-25 11:10AM EDT | 130.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 236 | 87.50% |
| SBUX220715C00135000 | 2022-05-13 9:50AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 212 | 110.16% |
| SBUX220715C00140000 | 2022-05-02 3:05PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 246 | 103.13% |
| SBUX220715C00145000 | 2022-05-27 3:45PM EDT | 145.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 199 | 124.22% |
| SBUX220715C00150000 | 2022-05-27 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 144 | 124.22% |
| SBUX220715C00155000 | 2022-04-27 3:47PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 118.75% |
| SBUX220715C00160000 | 2022-04-27 3:56PM EDT | 160.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 123.44% |
| SBUX220715C00165000 | 2022-03-10 10:31AM EDT | 165.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 50 | 165 | 149.22% |
| SBUX220715C00170000 | 2022-05-27 12:31PM EDT | 170.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 183 | 142.19% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220715P00035000 | 2022-06-16 1:31PM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 167.19% |
| SBUX220715P00040000 | 2022-06-29 2:17PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 726 | 115.63% |
| SBUX220715P00045000 | 2022-06-24 1:16PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 288 | 107.81% |
| SBUX220715P00050000 | 2022-06-30 11:54AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 226 | 89.06% |
| SBUX220715P00055000 | 2022-06-30 9:41AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 359 | 69.53% |
| SBUX220715P00060000 | 2022-07-01 2:26PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 13 | 1,575 | 62.89% |
| SBUX220715P00065000 | 2022-07-01 2:41PM EDT | 65.00 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 44 | 2,261 | 52.93% |
| SBUX220715P00066000 | 2022-07-01 10:04AM EDT | 66.00 | 0.12 | 0.09 | 0.12 | -0.16 | -57.14% | 2 | 21 | 51.95% |
| SBUX220715P00067000 | 2022-07-01 2:33PM EDT | 67.00 | 0.13 | 0.09 | 0.14 | -0.12 | -48.00% | 2 | 46 | 51.07% |
| SBUX220715P00068000 | 2022-07-01 3:30PM EDT | 68.00 | 0.13 | 0.13 | 0.17 | -0.18 | -58.06% | 27 | 42 | 49.32% |
| SBUX220715P00069000 | 2022-07-01 11:26AM EDT | 69.00 | 0.27 | 0.16 | 0.18 | -0.11 | -28.95% | 21 | 44 | 46.09% |
| SBUX220715P00070000 | 2022-07-01 3:45PM EDT | 70.00 | 0.21 | 0.20 | 0.22 | -0.29 | -58.00% | 928 | 7,780 | 44.24% |
| SBUX220715P00071000 | 2022-07-01 3:04PM EDT | 71.00 | 0.28 | 0.25 | 0.28 | -0.34 | -54.84% | 52 | 1,431 | 42.87% |
| SBUX220715P00072000 | 2022-07-01 3:55PM EDT | 72.00 | 0.33 | 0.31 | 0.33 | -0.57 | -63.33% | 29 | 210 | 40.53% |
| SBUX220715P00072500 | 2022-07-01 3:30PM EDT | 72.50 | 0.38 | 0.35 | 0.39 | -0.50 | -56.82% | 16 | 175 | 40.38% |
| SBUX220715P00073000 | 2022-07-01 3:54PM EDT | 73.00 | 0.44 | 0.40 | 0.44 | -0.56 | -56.00% | 22 | 0 | 39.70% |
| SBUX220715P00073500 | 2022-07-01 3:17PM EDT | 73.50 | 0.47 | 0.45 | 0.50 | -0.61 | -56.48% | 70 | 304 | 39.06% |
| SBUX220715P00074000 | 2022-07-01 3:47PM EDT | 74.00 | 0.52 | 0.51 | 0.56 | -0.82 | -61.19% | 88 | 0 | 38.28% |
| SBUX220715P00075000 | 2022-07-01 3:59PM EDT | 75.00 | 0.70 | 0.66 | 0.73 | -0.87 | -55.41% | 1,540 | 15,377 | 37.31% |
| SBUX220715P00076000 | 2022-07-01 3:25PM EDT | 76.00 | 0.91 | 0.87 | 0.94 | -1.05 | -53.57% | 84 | 377 | 36.23% |
| SBUX220715P00077000 | 2022-07-01 3:42PM EDT | 77.00 | 1.15 | 1.12 | 1.22 | -1.29 | -52.87% | 286 | 1,144 | 35.47% |
| SBUX220715P00078000 | 2022-07-01 3:43PM EDT | 78.00 | 1.46 | 1.48 | 1.57 | -1.64 | -52.90% | 185 | 209 | 34.86% |
| SBUX220715P00079000 | 2022-07-01 3:46PM EDT | 79.00 | 1.85 | 1.85 | 1.96 | -1.53 | -45.27% | 134 | 60 | 33.77% |
| SBUX220715P00080000 | 2022-07-01 3:27PM EDT | 80.00 | 2.54 | 2.35 | 2.46 | -1.81 | -41.61% | 222 | 10,317 | 33.25% |
| SBUX220715P00081000 | 2022-07-01 3:21PM EDT | 81.00 | 3.25 | 2.91 | 3.10 | -1.88 | -36.65% | 39 | 27 | 33.84% |
| SBUX220715P00085000 | 2022-07-01 3:48PM EDT | 85.00 | 5.85 | 5.95 | 6.20 | -3.05 | -34.27% | 78 | 1,911 | 35.25% |
| SBUX220715P00090000 | 2022-07-01 12:46PM EDT | 90.00 | 11.72 | 10.65 | 10.95 | -2.63 | -18.33% | 9 | 348 | 43.26% |
| SBUX220715P00095000 | 2022-07-01 2:46PM EDT | 95.00 | 15.85 | 15.60 | 16.00 | -2.42 | -13.25% | 1 | 83 | 59.47% |
| SBUX220715P00100000 | 2022-06-30 2:11PM EDT | 100.00 | 23.65 | 20.65 | 21.00 | 0.00 | - | 2 | 86 | 58.98% |
| SBUX220715P00105000 | 2022-06-07 12:06PM EDT | 105.00 | 25.93 | 25.55 | 26.05 | 0.00 | - | 2 | 0 | 65.82% |
| SBUX220715P00110000 | 2022-06-16 1:19PM EDT | 110.00 | 38.79 | 30.55 | 31.05 | 0.00 | - | 2 | 0 | 75.00% |
| SBUX220715P00115000 | 2022-06-17 11:35AM EDT | 115.00 | 43.23 | 35.55 | 36.10 | 0.00 | - | 3 | 0 | 87.50% |
| SBUX220715P00120000 | 2022-05-24 11:12AM EDT | 120.00 | 48.10 | 44.45 | 45.00 | 0.00 | - | 1 | 1 | 225.98% |
| SBUX220715P00125000 | 2022-05-24 10:37AM EDT | 125.00 | 52.83 | 50.80 | 51.20 | 0.00 | - | 2 | 0 | 264.36% |
| SBUX220715P00130000 | 2022-03-21 1:12PM EDT | 130.00 | 43.85 | 49.90 | 50.60 | 0.00 | - | 1 | 5 | 0.00% |
| SBUX220715P00135000 | 2022-05-05 10:13AM EDT | 135.00 | 56.40 | 55.65 | 56.25 | 0.00 | - | - | 0 | 133.98% |
| SBUX220715P00140000 | 2022-05-18 2:30PM EDT | 140.00 | 69.00 | 67.80 | 68.10 | 0.00 | - | 3 | 0 | 336.43% |
| SBUX220715P00150000 | 2022-05-16 11:28AM EDT | 150.00 | 76.70 | 75.60 | 76.10 | 0.00 | - | 1 | 0 | 315.38% |
| SBUX220715P00155000 | 2022-05-06 9:37AM EDT | 155.00 | 84.80 | 75.55 | 76.25 | 0.00 | - | 1 | 0 | 155.27% |
| SBUX220715P00165000 | 2022-05-16 12:08AM EDT | 165.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SBUX220715P00170000 | 2022-06-15 2:40PM EDT | 170.00 | 95.45 | 90.50 | 91.10 | 0.00 | - | - | 0 | 153.13% |
© 2022 Yahoo. All rights reserved.
