Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317C00055000 | 2022-09-29 11:00AM EDT | 55.00 | 32.85 | 0.00 | 0.00 | +2.80 | +9.32% | 12 | 0 | 0.00% |
| SBUX230317C00060000 | 2022-09-29 2:28PM EDT | 60.00 | 27.75 | 0.00 | 0.00 | -2.55 | -8.42% | 1 | 0 | 0.00% |
| SBUX230317C00065000 | 2022-09-29 2:14PM EDT | 65.00 | 23.30 | 0.00 | 0.00 | -3.05 | -11.57% | 3 | 0 | 0.00% |
| SBUX230317C00070000 | 2022-09-29 3:36PM EDT | 70.00 | 19.75 | 0.00 | 0.00 | -5.25 | -21.00% | 8 | 0 | 0.00% |
| SBUX230317C00075000 | 2022-09-29 2:06PM EDT | 75.00 | 15.30 | 0.00 | 0.00 | +0.75 | +5.15% | 2 | 0 | 0.00% |
| SBUX230317C00077500 | 2022-09-29 12:32PM EDT | 77.50 | 14.12 | 0.00 | 0.00 | +2.14 | +17.86% | 1 | 0 | 0.00% |
| SBUX230317C00080000 | 2022-09-29 10:20AM EDT | 80.00 | 12.35 | 0.00 | 0.00 | +1.97 | +18.98% | 8 | 0 | 0.00% |
| SBUX230317C00082500 | 2022-09-29 10:20AM EDT | 82.50 | 10.80 | 0.00 | 0.00 | -0.04 | -0.37% | 8 | 0 | 0.00% |
| SBUX230317C00085000 | 2022-09-28 1:46PM EDT | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SBUX230317C00087500 | 2022-09-28 3:43PM EDT | 87.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.39% |
| SBUX230317C00090000 | 2022-09-29 1:22PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | -0.55 | -7.69% | 105 | 0 | 1.56% |
| SBUX230317C00092500 | 2022-09-29 3:55PM EDT | 92.50 | 5.90 | 0.00 | 0.00 | -0.10 | -1.67% | 213 | 0 | 3.13% |
| SBUX230317C00095000 | 2022-09-29 3:59PM EDT | 95.00 | 5.00 | 0.00 | 0.00 | -0.20 | -3.85% | 175 | 0 | 3.13% |
| SBUX230317C00100000 | 2022-09-29 3:59PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | -0.01 | -0.28% | 944 | 0 | 6.25% |
| SBUX230317C00105000 | 2022-09-29 10:14AM EDT | 105.00 | 2.31 | 0.00 | 0.00 | +0.09 | +4.05% | 3 | 0 | 6.25% |
| SBUX230317C00110000 | 2022-09-29 1:59PM EDT | 110.00 | 1.46 | 0.00 | 0.00 | -0.09 | -5.81% | 2 | 0 | 6.25% |
| SBUX230317C00115000 | 2022-09-28 3:22PM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX230317C00120000 | 2022-09-28 11:00AM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230317C00125000 | 2022-09-29 11:18AM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,721 | 0 | 12.50% |
| SBUX230317C00130000 | 2022-09-22 12:55PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230317C00135000 | 2022-09-19 3:02PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317P00045000 | 2022-09-27 2:19PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230317P00047500 | 2022-09-27 2:29PM EDT | 47.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230317P00050000 | 2022-09-28 1:09PM EDT | 50.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX230317P00055000 | 2022-09-28 10:22AM EDT | 55.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX230317P00060000 | 2022-09-29 1:50PM EDT | 60.00 | 1.42 | 0.00 | 0.00 | +0.05 | +3.65% | 23 | 0 | 12.50% |
| SBUX230317P00065000 | 2022-09-29 11:32AM EDT | 65.00 | 1.92 | 0.00 | 0.00 | -0.03 | -1.54% | 1 | 0 | 12.50% |
| SBUX230317P00070000 | 2022-09-29 3:36PM EDT | 70.00 | 2.75 | 0.00 | 0.00 | +0.25 | +10.00% | 5 | 0 | 6.25% |
| SBUX230317P00075000 | 2022-09-28 11:21AM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SBUX230317P00077500 | 2022-09-28 11:20AM EDT | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SBUX230317P00080000 | 2022-09-29 3:42PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | +0.25 | +4.85% | 98 | 0 | 3.13% |
| SBUX230317P00082500 | 2022-09-29 3:55PM EDT | 82.50 | 6.30 | 0.00 | 0.00 | +0.25 | +4.13% | 71 | 0 | 1.56% |
| SBUX230317P00085000 | 2022-09-29 3:55PM EDT | 85.00 | 7.35 | 0.00 | 0.00 | +0.35 | +5.00% | 121 | 0 | 0.78% |
| SBUX230317P00087500 | 2022-09-29 3:36PM EDT | 87.50 | 8.50 | 0.00 | 0.00 | +0.45 | +5.59% | 35 | 0 | 0.00% |
| SBUX230317P00090000 | 2022-09-29 3:36PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | +0.40 | +4.26% | 41 | 0 | 0.00% |
| SBUX230317P00092500 | 2022-09-27 3:31PM EDT | 92.50 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230317P00095000 | 2022-09-27 2:41PM EDT | 95.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SBUX230317P00100000 | 2022-09-29 10:39AM EDT | 100.00 | 16.60 | 0.00 | 0.00 | -1.40 | -7.78% | 5 | 0 | 0.00% |
| SBUX230317P00105000 | 2022-09-23 9:47AM EDT | 105.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX230317P00110000 | 2022-09-29 10:57AM EDT | 110.00 | 24.45 | 0.00 | 0.00 | -1.45 | -5.60% | 8 | 0 | 0.00% |
| SBUX230317P00115000 | 2022-09-27 3:01PM EDT | 115.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230317P00120000 | 2022-09-29 2:37PM EDT | 120.00 | 34.10 | 0.00 | 0.00 | -1.04 | -2.96% | 8 | 0 | 0.00% |
| SBUX230317P00125000 | 2022-08-19 12:58PM EDT | 125.00 | 37.57 | 33.60 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
