Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230217C00055000 | 2022-12-28 1:52PM EST | 55.00 | 44.25 | 53.90 | 54.30 | 0.00 | - | 1 | 3 | 126.17% |
| SBUX230217C00070000 | 2022-11-17 11:55AM EST | 70.00 | 27.40 | 32.45 | 32.85 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX230217C00075000 | 2022-12-29 9:44AM EST | 75.00 | 25.06 | 33.95 | 34.35 | 0.00 | - | 1 | 21 | 78.71% |
| SBUX230217C00080000 | 2023-01-27 3:44PM EST | 80.00 | 29.66 | 29.00 | 29.35 | +5.21 | +21.31% | 1 | 49 | 68.65% |
| SBUX230217C00085000 | 2023-01-23 12:58PM EST | 85.00 | 21.77 | 24.00 | 24.30 | 0.00 | - | 5 | 171 | 55.27% |
| SBUX230217C00087500 | 2023-01-26 11:46AM EST | 87.50 | 20.50 | 21.60 | 21.90 | 0.00 | - | 4 | 170 | 55.18% |
| SBUX230217C00090000 | 2023-01-27 12:25PM EST | 90.00 | 19.51 | 19.15 | 19.40 | +1.31 | +7.20% | 4 | 303 | 50.39% |
| SBUX230217C00092500 | 2023-01-26 2:13PM EST | 92.50 | 15.95 | 16.75 | 17.00 | 0.00 | - | 145 | 423 | 51.47% |
| SBUX230217C00095000 | 2023-01-27 3:53PM EST | 95.00 | 14.65 | 14.40 | 14.65 | +0.39 | +2.73% | 187 | 803 | 48.49% |
| SBUX230217C00097500 | 2023-01-27 2:51PM EST | 97.50 | 12.70 | 12.10 | 12.25 | +0.85 | +7.17% | 63 | 1,337 | 43.60% |
| SBUX230217C00100000 | 2023-01-27 3:59PM EST | 100.00 | 9.95 | 9.85 | 10.05 | +0.20 | +2.05% | 72 | 2,985 | 41.36% |
| SBUX230217C00105000 | 2023-01-27 3:59PM EST | 105.00 | 5.88 | 5.90 | 6.00 | +0.20 | +3.52% | 221 | 6,087 | 36.45% |
| SBUX230217C00110000 | 2023-01-27 3:59PM EST | 110.00 | 2.92 | 2.91 | 2.95 | +0.11 | +3.91% | 712 | 6,103 | 33.42% |
| SBUX230217C00115000 | 2023-01-27 3:57PM EST | 115.00 | 1.18 | 1.16 | 1.21 | +0.09 | +8.26% | 420 | 3,300 | 32.47% |
| SBUX230217C00120000 | 2023-01-27 3:40PM EST | 120.00 | 0.48 | 0.41 | 0.44 | +0.10 | +26.32% | 98 | 2,518 | 32.72% |
| SBUX230217C00125000 | 2023-01-27 3:52PM EST | 125.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 99 | 2,825 | 34.67% |
| SBUX230217C00130000 | 2023-01-25 11:51AM EST | 130.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 7 | 2,241 | 37.70% |
| SBUX230217C00135000 | 2023-01-27 9:57AM EST | 135.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 8 | 35 | 39.45% |
| SBUX230217C00140000 | 2023-01-27 2:13PM EST | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 37 | 43.75% |
| SBUX230217C00145000 | 2022-12-27 9:30AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| SBUX230217C00155000 | 2023-01-03 11:38AM EST | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 58.59% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230217P00050000 | 2023-01-20 10:33AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 315 | 106.25% |
| SBUX230217P00055000 | 2023-01-20 10:13AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 245 | 93.75% |
| SBUX230217P00060000 | 2023-01-24 3:34PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 408 | 84.38% |
| SBUX230217P00065000 | 2023-01-26 3:36PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 71.88% |
| SBUX230217P00070000 | 2023-01-27 3:09PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 185 | 70.31% |
| SBUX230217P00075000 | 2023-01-27 3:08PM EST | 75.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,415 | 66.02% |
| SBUX230217P00080000 | 2023-01-26 3:53PM EST | 80.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 34 | 481 | 58.20% |
| SBUX230217P00085000 | 2023-01-27 3:59PM EST | 85.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 15 | 513 | 53.52% |
| SBUX230217P00087500 | 2023-01-27 1:19PM EST | 87.50 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 22 | 1,295 | 50.39% |
| SBUX230217P00090000 | 2023-01-27 3:59PM EST | 90.00 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 272 | 3,788 | 48.44% |
| SBUX230217P00092500 | 2023-01-27 3:54PM EST | 92.50 | 0.28 | 0.28 | 0.30 | -0.06 | -17.65% | 89 | 2,656 | 46.09% |
| SBUX230217P00095000 | 2023-01-27 3:59PM EST | 95.00 | 0.43 | 0.41 | 0.44 | -0.05 | -10.42% | 189 | 1,659 | 43.99% |
| SBUX230217P00097500 | 2023-01-27 3:47PM EST | 97.50 | 0.59 | 0.61 | 0.64 | -0.10 | -14.49% | 899 | 2,624 | 41.85% |
| SBUX230217P00100000 | 2023-01-27 3:52PM EST | 100.00 | 0.88 | 0.91 | 0.95 | -0.12 | -12.00% | 328 | 3,573 | 40.14% |
| SBUX230217P00105000 | 2023-01-27 3:52PM EST | 105.00 | 2.01 | 1.98 | 2.02 | -0.14 | -6.51% | 183 | 2,574 | 36.91% |
| SBUX230217P00110000 | 2023-01-27 3:52PM EST | 110.00 | 3.95 | 4.05 | 4.15 | -0.30 | -7.06% | 125 | 424 | 35.60% |
| SBUX230217P00115000 | 2023-01-27 3:54PM EST | 115.00 | 7.35 | 7.35 | 7.45 | -0.25 | -3.29% | 33 | 186 | 35.60% |
| SBUX230217P00120000 | 2023-01-27 12:13PM EST | 120.00 | 11.45 | 11.60 | 11.80 | -1.05 | -8.40% | 5 | 46 | 39.53% |
| SBUX230217P00125000 | 2023-01-26 2:58PM EST | 125.00 | 17.20 | 16.35 | 16.60 | 0.00 | - | 9 | 52 | 46.24% |
| SBUX230217P00130000 | 2023-01-27 12:13PM EST | 130.00 | 21.10 | 21.25 | 21.50 | -2.80 | -11.72% | 22 | 104 | 53.03% |
| SBUX230217P00135000 | 2023-01-09 1:08PM EST | 135.00 | 29.45 | 26.20 | 26.55 | 0.00 | - | - | 3 | 57.72% |
| SBUX230217P00145000 | 2023-01-23 1:55PM EST | 145.00 | 38.46 | 36.15 | 36.45 | 0.00 | - | 245 | 4 | 69.24% |
| SBUX230217P00150000 | 2023-01-12 3:09PM EST | 150.00 | 44.05 | 41.10 | 41.50 | 0.00 | - | - | 2 | 75.68% |
© 2023 Yahoo. All rights reserved.
