Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819C00050000 | 2022-06-17 1:07PM EDT | 50.00 | 22.65 | 29.15 | 29.70 | 0.00 | - | 31 | 36 | 68.07% |
| SBUX220819C00055000 | 2022-06-23 1:51PM EDT | 55.00 | 19.70 | 24.30 | 24.75 | 0.00 | - | 4 | 184 | 60.84% |
| SBUX220819C00060000 | 2022-06-23 12:54PM EDT | 60.00 | 14.60 | 19.50 | 19.90 | 0.00 | - | 7 | 353 | 54.25% |
| SBUX220819C00065000 | 2022-07-01 1:23PM EDT | 65.00 | 14.50 | 14.90 | 15.20 | +2.20 | +17.89% | 3 | 735 | 51.76% |
| SBUX220819C00070000 | 2022-07-01 3:34PM EDT | 70.00 | 10.50 | 10.50 | 10.80 | +2.20 | +26.51% | 6 | 1,143 | 45.70% |
| SBUX220819C00075000 | 2022-07-01 3:13PM EDT | 75.00 | 6.75 | 6.70 | 6.95 | +1.85 | +37.76% | 213 | 5,400 | 41.26% |
| SBUX220819C00080000 | 2022-07-01 3:59PM EDT | 80.00 | 3.76 | 3.75 | 3.95 | +1.20 | +46.88% | 338 | 9,051 | 38.23% |
| SBUX220819C00085000 | 2022-07-01 3:59PM EDT | 85.00 | 1.81 | 1.79 | 1.89 | +0.69 | +61.61% | 207 | 3,894 | 35.65% |
| SBUX220819C00090000 | 2022-07-01 3:58PM EDT | 90.00 | 0.74 | 0.75 | 0.83 | +0.29 | +64.44% | 190 | 2,881 | 34.91% |
| SBUX220819C00095000 | 2022-07-01 3:07PM EDT | 95.00 | 0.31 | 0.29 | 0.34 | +0.13 | +72.22% | 15 | 908 | 34.82% |
| SBUX220819C00100000 | 2022-07-01 3:52PM EDT | 100.00 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 31 | 421 | 35.84% |
| SBUX220819C00105000 | 2022-07-01 10:53AM EDT | 105.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 82 | 134 | 37.11% |
| SBUX220819C00110000 | 2022-07-01 2:30PM EDT | 110.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 48 | 137 | 39.06% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819P00040000 | 2022-07-01 10:51AM EDT | 40.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 50 | 378 | 78.13% |
| SBUX220819P00045000 | 2022-07-01 11:02AM EDT | 45.00 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 60 | 4 | 73.83% |
| SBUX220819P00050000 | 2022-07-01 3:28PM EDT | 50.00 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 2 | 735 | 65.92% |
| SBUX220819P00055000 | 2022-07-01 2:59PM EDT | 55.00 | 0.27 | 0.23 | 0.26 | -0.09 | -25.00% | 9 | 319 | 59.96% |
| SBUX220819P00060000 | 2022-07-01 3:39PM EDT | 60.00 | 0.45 | 0.44 | 0.48 | -0.18 | -28.57% | 20 | 1,491 | 54.88% |
| SBUX220819P00065000 | 2022-07-01 3:47PM EDT | 65.00 | 0.80 | 0.79 | 0.83 | -0.35 | -30.43% | 35 | 2,225 | 49.76% |
| SBUX220819P00070000 | 2022-07-01 3:59PM EDT | 70.00 | 1.49 | 1.44 | 1.52 | -0.61 | -29.05% | 180 | 3,399 | 45.46% |
| SBUX220819P00075000 | 2022-07-01 3:59PM EDT | 75.00 | 2.74 | 2.63 | 2.74 | -1.08 | -28.27% | 287 | 4,493 | 41.77% |
| SBUX220819P00080000 | 2022-07-01 3:35PM EDT | 80.00 | 4.80 | 4.70 | 4.90 | -1.70 | -26.15% | 545 | 2,676 | 40.11% |
| SBUX220819P00085000 | 2022-07-01 3:44PM EDT | 85.00 | 7.75 | 7.75 | 7.95 | -2.15 | -21.72% | 12 | 831 | 38.84% |
| SBUX220819P00090000 | 2022-07-01 3:01PM EDT | 90.00 | 12.01 | 11.70 | 11.90 | +0.05 | +0.42% | 6 | 195 | 39.33% |
| SBUX220819P00095000 | 2022-06-24 3:52PM EDT | 95.00 | 17.50 | 16.20 | 16.55 | 0.00 | - | 2 | 65 | 43.80% |
| SBUX220819P00100000 | 2022-06-30 2:11PM EDT | 100.00 | 23.77 | 21.00 | 21.40 | 0.00 | - | 5 | 64 | 49.22% |
| SBUX220819P00105000 | 2022-06-23 3:28PM EDT | 105.00 | 30.35 | 25.85 | 26.25 | 0.00 | - | 3 | 10 | 53.08% |
| SBUX220819P00110000 | 2022-06-24 9:45AM EDT | 110.00 | 33.95 | 30.80 | 31.25 | 0.00 | - | 1 | 12 | 52.93% |
© 2022 Yahoo. All rights reserved.
