Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230120C00035000 | 2022-05-23 3:50PM EDT | 35.00 | 38.45 | 38.40 | 39.05 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX230120C00040000 | 2022-06-16 3:23PM EDT | 40.00 | 31.64 | 39.30 | 39.90 | 0.00 | - | 1 | 4 | 52.05% |
| SBUX230120C00042500 | 2022-06-30 3:29PM EDT | 42.50 | 36.39 | 36.90 | 37.55 | +1.89 | +5.48% | 1 | 38 | 51.03% |
| SBUX230120C00045000 | 2022-06-15 12:41PM EDT | 45.00 | 30.28 | 34.60 | 35.15 | 0.00 | - | 1 | 72 | 54.44% |
| SBUX230120C00047500 | 2022-06-23 1:40PM EDT | 47.50 | 27.65 | 32.20 | 32.75 | 0.00 | - | 6 | 31 | 51.51% |
| SBUX230120C00050000 | 2022-06-27 9:49AM EDT | 50.00 | 28.60 | 30.00 | 30.30 | 0.00 | - | 1 | 108 | 47.93% |
| SBUX230120C00055000 | 2022-06-23 12:52PM EDT | 55.00 | 20.71 | 25.45 | 25.85 | 0.00 | - | 5 | 156 | 45.44% |
| SBUX230120C00060000 | 2022-06-28 12:00PM EDT | 60.00 | 19.47 | 21.10 | 21.50 | 0.00 | - | 17 | 374 | 42.29% |
| SBUX230120C00065000 | 2022-07-01 3:12PM EDT | 65.00 | 17.15 | 17.15 | 17.40 | +2.95 | +20.77% | 1 | 282 | 39.48% |
| SBUX230120C00070000 | 2022-07-01 3:47PM EDT | 70.00 | 13.65 | 13.45 | 13.75 | +3.00 | +28.17% | 8 | 732 | 37.60% |
| SBUX230120C00075000 | 2022-07-01 2:49PM EDT | 75.00 | 10.35 | 10.25 | 10.50 | +2.45 | +31.01% | 13 | 1,905 | 35.82% |
| SBUX230120C00077500 | 2022-07-01 9:46AM EDT | 77.50 | 8.31 | 8.80 | 9.00 | +1.01 | +13.84% | 26 | 909 | 34.78% |
| SBUX230120C00080000 | 2022-07-01 3:34PM EDT | 80.00 | 7.54 | 7.55 | 7.65 | +1.54 | +25.67% | 116 | 6,103 | 33.91% |
| SBUX230120C00082500 | 2022-07-01 3:23PM EDT | 82.50 | 6.25 | 6.30 | 6.45 | +1.20 | +23.76% | 22 | 1,176 | 33.18% |
| SBUX230120C00085000 | 2022-07-01 2:49PM EDT | 85.00 | 5.35 | 5.25 | 5.45 | +1.20 | +28.92% | 13 | 1,348 | 32.80% |
| SBUX230120C00087500 | 2022-07-01 3:23PM EDT | 87.50 | 4.30 | 4.30 | 4.45 | +1.25 | +40.98% | 3 | 1,063 | 31.92% |
| SBUX230120C00090000 | 2022-07-01 3:34PM EDT | 90.00 | 3.55 | 3.55 | 3.70 | +0.78 | +28.16% | 12 | 2,424 | 31.65% |
| SBUX230120C00092500 | 2022-07-01 2:23PM EDT | 92.50 | 2.90 | 2.88 | 3.00 | +0.76 | +35.51% | 19 | 1,577 | 31.13% |
| SBUX230120C00095000 | 2022-07-01 3:48PM EDT | 95.00 | 2.41 | 2.32 | 2.43 | +0.64 | +36.16% | 62 | 4,854 | 30.77% |
| SBUX230120C00097500 | 2022-07-01 2:18PM EDT | 97.50 | 1.87 | 1.85 | 1.97 | +0.48 | +34.53% | 16 | 2,165 | 30.54% |
| SBUX230120C00100000 | 2022-07-01 3:30PM EDT | 100.00 | 1.50 | 1.43 | 1.56 | +0.45 | +42.86% | 60 | 13,617 | 30.16% |
| SBUX230120C00105000 | 2022-07-01 3:30PM EDT | 105.00 | 0.95 | 0.91 | 1.01 | +0.23 | +31.94% | 16 | 3,208 | 29.97% |
| SBUX230120C00110000 | 2022-07-01 11:07AM EDT | 110.00 | 0.58 | 0.58 | 0.63 | +0.14 | +31.82% | 4 | 2,690 | 29.68% |
| SBUX230120C00115000 | 2022-07-01 10:27AM EDT | 115.00 | 0.39 | 0.38 | 0.45 | +0.03 | +8.33% | 28 | 8,572 | 30.35% |
| SBUX230120C00120000 | 2022-07-01 2:03PM EDT | 120.00 | 0.27 | 0.27 | 0.30 | +0.03 | +12.50% | 1 | 7,015 | 30.57% |
| SBUX230120C00125000 | 2022-06-30 2:09PM EDT | 125.00 | 0.15 | 0.17 | 0.24 | 0.00 | - | 2 | 2,222 | 31.69% |
| SBUX230120C00130000 | 2022-06-29 11:50AM EDT | 130.00 | 0.09 | 0.08 | 0.21 | 0.00 | - | 1 | 3,330 | 33.11% |
| SBUX230120C00135000 | 2022-07-01 2:03PM EDT | 135.00 | 0.09 | 0.04 | 0.11 | +0.04 | +80.00% | 51 | 3,103 | 32.03% |
| SBUX230120C00140000 | 2022-06-30 11:34AM EDT | 140.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 1 | 1,494 | 34.18% |
| SBUX230120C00145000 | 2022-07-01 3:35PM EDT | 145.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 29 | 1,323 | 34.67% |
| SBUX230120C00150000 | 2022-07-01 11:32AM EDT | 150.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 221 | 1,424 | 35.16% |
| SBUX230120C00155000 | 2022-07-01 11:31AM EDT | 155.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 200 | 1,232 | 36.72% |
| SBUX230120C00160000 | 2022-06-29 1:31PM EDT | 160.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 883 | 38.09% |
| SBUX230120C00165000 | 2022-06-28 3:25PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 525 | 38.09% |
| SBUX230120C00170000 | 2022-06-15 1:09PM EDT | 170.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 61 | 683 | 40.23% |
| SBUX230120C00175000 | 2022-06-22 1:58PM EDT | 175.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 969 | 41.50% |
| SBUX230120C00180000 | 2022-06-14 3:27PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 39.84% |
| SBUX230120C00185000 | 2022-06-30 11:35AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 733 | 41.02% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230120P00035000 | 2022-06-30 11:48AM EDT | 35.00 | 0.32 | 0.21 | 0.33 | 0.00 | - | 46 | 72 | 58.59% |
| SBUX230120P00040000 | 2022-06-29 9:38AM EDT | 40.00 | 0.51 | 0.34 | 0.49 | 0.00 | - | 2 | 300 | 54.10% |
| SBUX230120P00042500 | 2022-06-29 3:50PM EDT | 42.50 | 0.63 | 0.54 | 0.59 | 0.00 | - | 16 | 615 | 53.22% |
| SBUX230120P00045000 | 2022-07-01 10:28AM EDT | 45.00 | 0.79 | 0.65 | 0.73 | -0.08 | -9.20% | 1 | 940 | 51.27% |
| SBUX230120P00047500 | 2022-06-29 3:50PM EDT | 47.50 | 0.94 | 0.79 | 0.86 | 0.00 | - | 56 | 1,600 | 49.73% |
| SBUX230120P00050000 | 2022-06-29 11:14AM EDT | 50.00 | 1.19 | 0.98 | 1.04 | 0.00 | - | 50 | 3,676 | 47.97% |
| SBUX230120P00055000 | 2022-07-01 11:51AM EDT | 55.00 | 1.61 | 1.43 | 1.49 | -0.33 | -17.01% | 7 | 3,326 | 44.53% |
| SBUX230120P00060000 | 2022-07-01 2:05PM EDT | 60.00 | 2.18 | 2.07 | 2.14 | -0.31 | -12.45% | 3 | 2,719 | 41.58% |
| SBUX230120P00065000 | 2022-07-01 2:01PM EDT | 65.00 | 3.10 | 2.97 | 3.05 | -0.65 | -17.33% | 16 | 4,105 | 38.97% |
| SBUX230120P00070000 | 2022-07-01 2:54PM EDT | 70.00 | 4.30 | 4.20 | 4.35 | -0.80 | -15.69% | 127 | 5,115 | 36.91% |
| SBUX230120P00075000 | 2022-07-01 3:58PM EDT | 75.00 | 6.02 | 5.90 | 6.05 | -1.03 | -14.61% | 152 | 6,779 | 34.98% |
| SBUX230120P00077500 | 2022-07-01 3:38PM EDT | 77.50 | 7.00 | 6.80 | 7.10 | -1.10 | -13.58% | 13 | 1,358 | 34.19% |
| SBUX230120P00080000 | 2022-07-01 3:46PM EDT | 80.00 | 8.25 | 7.95 | 8.30 | -1.15 | -12.23% | 11 | 10,198 | 33.55% |
| SBUX230120P00082500 | 2022-07-01 1:28PM EDT | 82.50 | 9.75 | 9.25 | 9.55 | -1.20 | -10.96% | 6 | 1,477 | 32.61% |
| SBUX230120P00085000 | 2022-06-29 3:04PM EDT | 85.00 | 12.50 | 10.80 | 11.05 | 0.00 | - | 40 | 4,018 | 32.22% |
| SBUX230120P00087500 | 2022-06-28 10:09AM EDT | 87.50 | 12.45 | 12.35 | 12.65 | 0.00 | - | 3 | 2,815 | 31.76% |
| SBUX230120P00090000 | 2022-07-01 1:45PM EDT | 90.00 | 14.35 | 14.10 | 14.40 | -2.60 | -15.34% | 5 | 5,321 | 31.49% |
| SBUX230120P00092500 | 2022-06-30 3:15PM EDT | 92.50 | 18.50 | 15.85 | 16.15 | 0.00 | - | 10 | 2,401 | 30.71% |
| SBUX230120P00095000 | 2022-07-01 3:30PM EDT | 95.00 | 18.05 | 17.80 | 18.10 | 0.00 | - | 1 | 1,957 | 30.42% |
| SBUX230120P00097500 | 2022-06-16 3:40PM EDT | 97.50 | 27.35 | 19.85 | 20.15 | 0.00 | - | 3 | 2,229 | 30.23% |
| SBUX230120P00100000 | 2022-07-01 1:26PM EDT | 100.00 | 22.60 | 21.90 | 22.30 | -1.70 | -7.00% | 8 | 13,443 | 30.20% |
| SBUX230120P00105000 | 2022-06-29 12:12PM EDT | 105.00 | 29.33 | 26.55 | 26.85 | 0.00 | - | 2 | 2,999 | 30.81% |
| SBUX230120P00110000 | 2022-06-30 11:41AM EDT | 110.00 | 32.35 | 31.10 | 31.55 | -2.15 | -6.23% | 1 | 2,783 | 31.57% |
| SBUX230120P00115000 | 2022-06-28 10:05AM EDT | 115.00 | 37.30 | 35.85 | 36.50 | +0.99 | +2.73% | 1 | 2,501 | 34.08% |
| SBUX230120P00120000 | 2022-05-23 9:30AM EDT | 120.00 | 46.40 | 46.65 | 47.10 | 0.00 | - | 40 | 1,735 | 70.41% |
| SBUX230120P00125000 | 2022-06-23 10:10AM EDT | 125.00 | 51.33 | 45.75 | 46.40 | 0.00 | - | 2 | 283 | 38.33% |
| SBUX230120P00130000 | 2022-06-23 10:10AM EDT | 130.00 | 56.38 | 50.75 | 51.35 | 0.00 | - | 2 | 187 | 40.14% |
| SBUX230120P00135000 | 2022-01-07 4:32PM EDT | 135.00 | 31.15 | 40.40 | 42.35 | 0.00 | - | 1 | 269 | 0.00% |
| SBUX230120P00140000 | 2022-04-25 10:37AM EDT | 140.00 | 63.26 | 67.20 | 67.95 | 0.00 | - | 75 | 72 | 86.54% |
| SBUX230120P00145000 | 2022-06-07 3:52PM EDT | 145.00 | 65.20 | 65.60 | 66.30 | 0.00 | - | 1 | 1 | 45.92% |
| SBUX230120P00150000 | 2022-01-27 10:47AM EDT | 150.00 | 54.50 | 57.15 | 58.75 | 0.00 | - | 1 | 48 | 0.00% |
| SBUX230120P00155000 | 2022-05-13 10:13AM EDT | 155.00 | 81.40 | 78.90 | 79.60 | 0.00 | - | 1 | 17 | 75.79% |
| SBUX230120P00160000 | 2021-12-17 11:53AM EDT | 160.00 | 52.70 | 62.80 | 63.70 | 0.00 | - | 4 | 51 | 0.00% |
| SBUX230120P00165000 | 2022-04-04 11:15AM EDT | 165.00 | 78.91 | 86.40 | 87.05 | 0.00 | - | 4 | 74 | 59.16% |
| SBUX230120P00170000 | 2022-04-04 11:15AM EDT | 170.00 | 83.98 | 91.45 | 92.10 | 0.00 | - | 4 | 115 | 61.52% |
| SBUX230120P00175000 | 2022-06-29 12:36PM EDT | 175.00 | 98.65 | 95.60 | 96.20 | 0.00 | - | 1 | 16 | 54.71% |
| SBUX230120P00180000 | 2021-11-10 7:53AM EDT | 180.00 | 65.55 | 64.50 | 65.20 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120P00185000 | 2021-11-10 7:53AM EDT | 185.00 | 72.35 | 67.65 | 71.25 | 0.00 | - | 1 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
