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 | 2022-09-08 3:53PM EDT | 35.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00040000 | 2022-09-12 3:32PM EDT | 40.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00042500 | 2022-09-27 9:31AM EDT | 42.50 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00045000 | 2022-09-22 12:02PM EDT | 45.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230120C00047500 | 2022-08-15 2:49PM EDT | 47.50 | 42.00 | 45.45 | 45.85 | 0.00 | - | 2 | 31 | 156.35% |
| SBUX230120C00050000 | 2022-09-28 9:30AM EDT | 50.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00055000 | 2022-09-20 1:40PM EDT | 55.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00060000 | 2022-09-28 9:53AM EDT | 60.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00065000 | 2022-10-03 1:26PM EDT | 65.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX230120C00070000 | 2022-09-27 12:48PM EDT | 70.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00075000 | 2022-09-30 11:40AM EDT | 75.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230120C00077500 | 2022-09-29 10:37AM EDT | 77.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230120C00080000 | 2022-10-03 3:25PM EDT | 80.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230120C00082500 | 2022-09-30 3:01PM EDT | 82.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230120C00085000 | 2022-10-03 2:36PM EDT | 85.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SBUX230120C00087500 | 2022-10-03 3:12PM EDT | 87.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SBUX230120C00090000 | 2022-10-03 3:40PM EDT | 90.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SBUX230120C00092500 | 2022-10-03 3:04PM EDT | 92.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SBUX230120C00095000 | 2022-10-03 2:45PM EDT | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 3.13% |
| SBUX230120C00097500 | 2022-10-03 2:55PM EDT | 97.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SBUX230120C00100000 | 2022-10-03 3:29PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SBUX230120C00105000 | 2022-10-03 12:32PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX230120C00110000 | 2022-10-03 2:10PM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SBUX230120C00115000 | 2022-10-03 9:54AM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230120C00120000 | 2022-10-03 3:34PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| SBUX230120C00125000 | 2022-10-03 1:34PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX230120C00130000 | 2022-10-03 2:06PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SBUX230120C00135000 | 2022-09-30 9:30AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230120C00140000 | 2022-09-22 9:49AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230120C00145000 | 2022-09-30 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230120C00150000 | 2022-10-03 11:07AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230120C00155000 | 2022-09-26 2:44PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX230120C00160000 | 2022-09-29 10:05AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX230120C00165000 | 2022-09-29 10:58AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX230120C00170000 | 2022-10-03 10:39AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| SBUX230120C00175000 | 2022-09-29 9:38AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230120C00180000 | 2022-08-15 10:01AM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 294 | 47.66% |
| SBUX230120C00185000 | 2022-09-29 2:20PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230120P00035000 | 2022-09-27 2:49PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SBUX230120P00040000 | 2022-09-29 12:39PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX230120P00042500 | 2022-09-23 12:14PM EDT | 42.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SBUX230120P00045000 | 2022-10-03 3:53PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX230120P00047500 | 2022-09-23 2:37PM EDT | 47.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SBUX230120P00050000 | 2022-10-03 2:09PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX230120P00055000 | 2022-10-03 3:53PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBUX230120P00060000 | 2022-10-03 1:30PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SBUX230120P00065000 | 2022-10-03 10:20AM EDT | 65.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230120P00070000 | 2022-10-03 1:30PM EDT | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SBUX230120P00075000 | 2022-10-03 3:46PM EDT | 75.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SBUX230120P00077500 | 2022-10-03 3:56PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SBUX230120P00080000 | 2022-10-03 3:51PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SBUX230120P00082500 | 2022-10-03 2:45PM EDT | 82.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| SBUX230120P00085000 | 2022-10-03 3:46PM EDT | 85.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| SBUX230120P00087500 | 2022-10-03 3:20PM EDT | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SBUX230120P00090000 | 2022-10-03 3:46PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX230120P00092500 | 2022-10-03 12:41PM EDT | 92.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230120P00095000 | 2022-10-03 2:06PM EDT | 95.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120P00097500 | 2022-09-29 10:07AM EDT | 97.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120P00100000 | 2022-10-03 1:15PM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230120P00105000 | 2022-10-03 9:36AM EDT | 105.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230120P00110000 | 2022-10-03 2:07PM EDT | 110.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230120P00115000 | 2022-09-29 9:54AM EDT | 115.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX230120P00120000 | 2022-09-16 10:49AM EDT | 120.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230120P00125000 | 2022-09-28 11:22AM EDT | 125.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230120P00130000 | 2022-09-28 12:00PM EDT | 130.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230120P00135000 | 2022-08-03 11:58AM EDT | 135.00 | 49.09 | 49.85 | 50.35 | 0.00 | - | 2 | 0 | 52.34% |
| SBUX230120P00140000 | 2022-04-25 10:37AM EDT | 140.00 | 63.26 | 67.20 | 67.95 | 0.00 | - | 75 | 72 | 143.01% |
| SBUX230120P00145000 | 2022-06-07 3:52PM EDT | 145.00 | 65.20 | 65.60 | 66.20 | 0.00 | - | 1 | 1 | 108.03% |
| 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 | 135.80% |
| 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 | 127.06% |
| SBUX230120P00170000 | 2022-09-28 10:32AM EDT | 170.00 | 84.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230120P00175000 | 2022-06-29 12:36PM EDT | 175.00 | 98.65 | 90.20 | 90.85 | 0.00 | - | 1 | 16 | 80.37% |
| 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.
