Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317C00047500 | 2022-10-18 11:08AM EST | 47.50 | 41.65 | 48.45 | 48.90 | 0.00 | - | - | 1 | 0.00% |
| SBUX230317C00050000 | 2022-12-01 3:31PM EST | 50.00 | 53.80 | 49.25 | 49.75 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX230317C00055000 | 2022-11-08 9:51AM EST | 55.00 | 38.46 | 48.90 | 49.45 | 0.00 | - | 66 | 56 | 0.00% |
| SBUX230317C00060000 | 2022-12-06 11:31AM EST | 60.00 | 43.89 | 44.05 | 44.45 | 0.00 | - | 1 | 75 | 0.00% |
| SBUX230317C00065000 | 2022-12-15 9:56AM EST | 65.00 | 36.70 | 42.10 | 42.75 | 0.00 | - | 5 | 279 | 0.00% |
| SBUX230317C00070000 | 2023-01-04 11:35AM EST | 70.00 | 34.40 | 38.85 | 39.50 | 0.00 | - | 3 | 141 | 59.86% |
| SBUX230317C00075000 | 2023-01-19 1:44PM EST | 75.00 | 30.06 | 34.00 | 34.45 | 0.00 | - | 4 | 116 | 54.10% |
| SBUX230317C00077500 | 2022-12-21 9:30AM EST | 77.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| SBUX230317C00080000 | 2023-01-23 12:12PM EST | 80.00 | 26.74 | 29.05 | 29.40 | 0.00 | - | 2 | 699 | 51.71% |
| SBUX230317C00082500 | 2023-01-17 2:30PM EST | 82.50 | 25.30 | 26.60 | 27.15 | 0.00 | - | 1 | 220 | 53.13% |
| SBUX230317C00085000 | 2023-01-25 3:02PM EST | 85.00 | 24.21 | 24.20 | 24.65 | +2.06 | +9.30% | 1 | 471 | 48.58% |
| SBUX230317C00087500 | 2023-01-23 3:50PM EST | 87.50 | 19.30 | 21.80 | 22.25 | 0.00 | - | 2 | 1,336 | 45.80% |
| SBUX230317C00090000 | 2023-01-27 9:47AM EST | 90.00 | 19.22 | 19.45 | 19.70 | +0.87 | +4.74% | 1 | 1,522 | 40.48% |
| SBUX230317C00092500 | 2023-01-27 1:09PM EST | 92.50 | 17.65 | 17.10 | 17.50 | +3.00 | +20.48% | 3 | 3,149 | 40.16% |
| SBUX230317C00095000 | 2023-01-27 3:47PM EST | 95.00 | 15.40 | 14.85 | 15.10 | +2.93 | +23.50% | 44 | 4,008 | 36.60% |
| SBUX230317C00097500 | 2023-01-27 3:41PM EST | 97.50 | 13.32 | 12.70 | 13.05 | +1.47 | +12.41% | 20 | 117 | 36.26% |
| SBUX230317C00100000 | 2023-01-27 2:20PM EST | 100.00 | 11.07 | 10.60 | 11.00 | +0.76 | +7.37% | 49 | 4,902 | 34.84% |
| SBUX230317C00105000 | 2023-01-27 3:57PM EST | 105.00 | 7.00 | 6.90 | 7.00 | +0.25 | +3.70% | 204 | 94,196 | 30.19% |
| SBUX230317C00110000 | 2023-01-27 3:58PM EST | 110.00 | 3.94 | 3.90 | 4.05 | +0.14 | +3.68% | 433 | 5,228 | 28.26% |
| SBUX230317C00115000 | 2023-01-27 3:59PM EST | 115.00 | 2.00 | 1.96 | 2.04 | +0.17 | +9.29% | 2,232 | 93,579 | 26.88% |
| SBUX230317C00120000 | 2023-01-27 3:59PM EST | 120.00 | 0.91 | 0.88 | 0.93 | +0.10 | +12.35% | 91 | 4,140 | 26.34% |
| SBUX230317C00125000 | 2023-01-27 3:44PM EST | 125.00 | 0.43 | 0.38 | 0.42 | +0.09 | +26.47% | 229 | 6,270 | 26.71% |
| SBUX230317C00130000 | 2023-01-27 2:54PM EST | 130.00 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 208 | 847 | 27.64% |
| SBUX230317C00135000 | 2023-01-27 3:49PM EST | 135.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 2 | 45 | 29.20% |
| SBUX230317C00140000 | 2023-01-26 10:12AM EST | 140.00 | 0.02 | 0.05 | 0.07 | 0.00 | - | 10 | 48 | 31.06% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317P00045000 | 2023-01-17 12:54PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 149 | 85.16% |
| SBUX230317P00047500 | 2023-01-09 9:30AM EST | 47.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 221 | 80.47% |
| SBUX230317P00050000 | 2023-01-27 2:16PM EST | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 296 | 73.44% |
| SBUX230317P00055000 | 2023-01-24 3:05PM EST | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 370 | 68.75% |
| SBUX230317P00060000 | 2023-01-27 12:39PM EST | 60.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 421 | 62.11% |
| SBUX230317P00065000 | 2023-01-27 3:49PM EST | 65.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 685 | 56.64% |
| SBUX230317P00070000 | 2023-01-27 2:16PM EST | 70.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 101 | 2,171 | 52.34% |
| SBUX230317P00075000 | 2023-01-27 1:36PM EST | 75.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 101 | 1,322 | 48.34% |
| SBUX230317P00077500 | 2023-01-27 3:53PM EST | 77.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 9 | 966 | 46.39% |
| SBUX230317P00080000 | 2023-01-27 9:47AM EST | 80.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 1 | 3,114 | 44.14% |
| SBUX230317P00082500 | 2023-01-27 1:42PM EST | 82.50 | 0.19 | 0.20 | 0.21 | -0.03 | -13.64% | 12 | 754 | 42.29% |
| SBUX230317P00085000 | 2023-01-27 3:24PM EST | 85.00 | 0.24 | 0.27 | 0.28 | -0.06 | -20.00% | 19 | 2,707 | 40.63% |
| SBUX230317P00087500 | 2023-01-27 3:53PM EST | 87.50 | 0.37 | 0.36 | 0.38 | -0.03 | -7.50% | 7 | 4,099 | 39.16% |
| SBUX230317P00090000 | 2023-01-27 3:59PM EST | 90.00 | 0.50 | 0.48 | 0.52 | -0.03 | -5.66% | 273 | 7,500 | 37.79% |
| SBUX230317P00092500 | 2023-01-27 3:49PM EST | 92.50 | 0.62 | 0.65 | 0.68 | -0.10 | -13.89% | 30 | 5,294 | 36.08% |
| SBUX230317P00095000 | 2023-01-27 3:49PM EST | 95.00 | 0.83 | 0.88 | 0.92 | -0.09 | -9.78% | 100 | 5,367 | 34.74% |
| SBUX230317P00097500 | 2023-01-27 3:51PM EST | 97.50 | 1.12 | 1.17 | 1.23 | -0.12 | -9.68% | 191 | 1,734 | 33.33% |
| SBUX230317P00100000 | 2023-01-27 3:51PM EST | 100.00 | 1.52 | 1.57 | 1.63 | -0.14 | -8.43% | 468 | 9,373 | 31.91% |
| SBUX230317P00105000 | 2023-01-27 3:53PM EST | 105.00 | 2.75 | 2.80 | 2.86 | -0.11 | -3.85% | 630 | 2,202 | 29.38% |
| SBUX230317P00110000 | 2023-01-27 3:36PM EST | 110.00 | 4.86 | 4.80 | 4.90 | -0.14 | -2.80% | 149 | 650 | 27.45% |
| SBUX230317P00115000 | 2023-01-27 9:34AM EST | 115.00 | 7.70 | 7.85 | 8.05 | -1.25 | -13.97% | 3 | 867 | 27.10% |
| SBUX230317P00120000 | 2023-01-27 9:34AM EST | 120.00 | 12.37 | 11.70 | 12.10 | -1.85 | -13.01% | 2 | 32 | 28.17% |
| SBUX230317P00125000 | 2023-01-19 2:53PM EST | 125.00 | 20.59 | 16.25 | 16.75 | 0.00 | - | 3 | 1 | 31.42% |
| SBUX230317P00130000 | 2023-01-27 3:56PM EST | 130.00 | 21.11 | 21.20 | 21.55 | -3.69 | -14.88% | 20 | 430 | 34.67% |
© 2023 Yahoo. All rights reserved.
