Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421C00045000 | 2022-10-26 9:26AM EST | 45.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230421C00050000 | 2022-12-15 11:50AM EST | 50.00 | 50.11 | 57.05 | 57.75 | 0.00 | - | 2 | 16 | 0.00% |
| SBUX230421C00055000 | 2022-10-13 1:43PM EST | 55.00 | 35.70 | 43.25 | 43.70 | 0.00 | - | 2 | 5 | 0.00% |
| SBUX230421C00060000 | 2023-01-24 11:15AM EST | 60.00 | 46.75 | 49.00 | 49.55 | 0.00 | - | 1 | 48 | 64.89% |
| SBUX230421C00065000 | 2023-01-20 1:28PM EST | 65.00 | 39.75 | 44.10 | 44.60 | 0.00 | - | 8 | 76 | 59.77% |
| SBUX230421C00070000 | 2023-01-25 3:45PM EST | 70.00 | 37.42 | 39.10 | 39.60 | 0.00 | - | 3 | 106 | 52.30% |
| SBUX230421C00075000 | 2023-01-23 2:01PM EST | 75.00 | 32.32 | 34.30 | 34.90 | 0.00 | - | 3 | 79 | 50.83% |
| SBUX230421C00077500 | 2023-01-04 3:21PM EST | 77.50 | 28.15 | 31.95 | 32.40 | 0.00 | - | 1 | 21 | 52.05% |
| SBUX230421C00080000 | 2023-01-26 9:45AM EST | 80.00 | 27.83 | 29.50 | 29.90 | 0.00 | - | 4 | 229 | 48.17% |
| SBUX230421C00082500 | 2023-01-20 3:38PM EST | 82.50 | 23.60 | 27.15 | 27.70 | 0.00 | - | 45 | 137 | 48.12% |
| SBUX230421C00085000 | 2023-01-25 2:58PM EST | 85.00 | 22.65 | 24.80 | 25.30 | 0.00 | - | 106 | 443 | 45.26% |
| SBUX230421C00087500 | 2023-01-24 12:20PM EST | 87.50 | 20.25 | 22.45 | 22.90 | 0.00 | - | 11 | 864 | 42.33% |
| SBUX230421C00090000 | 2023-01-26 3:27PM EST | 90.00 | 20.00 | 20.15 | 20.60 | 0.00 | - | 26 | 892 | 40.21% |
| SBUX230421C00092500 | 2023-01-27 1:13PM EST | 92.50 | 18.45 | 18.05 | 18.35 | +0.85 | +4.83% | 13 | 375 | 38.22% |
| SBUX230421C00095000 | 2023-01-27 12:30PM EST | 95.00 | 15.91 | 15.80 | 16.25 | +0.71 | +4.67% | 1 | 1,663 | 36.99% |
| SBUX230421C00097500 | 2023-01-27 12:34PM EST | 97.50 | 14.00 | 13.80 | 14.00 | +0.91 | +6.95% | 1 | 1,252 | 34.31% |
| SBUX230421C00100000 | 2023-01-27 3:39PM EST | 100.00 | 12.45 | 11.80 | 12.05 | +0.95 | +8.26% | 52 | 2,634 | 33.14% |
| SBUX230421C00105000 | 2023-01-27 3:42PM EST | 105.00 | 8.69 | 8.20 | 8.45 | +0.74 | +9.31% | 24 | 1,700 | 30.65% |
| SBUX230421C00110000 | 2023-01-27 3:51PM EST | 110.00 | 5.50 | 5.25 | 5.35 | +0.40 | +7.84% | 324 | 3,142 | 27.99% |
| SBUX230421C00115000 | 2023-01-27 3:57PM EST | 115.00 | 3.14 | 3.10 | 3.25 | +0.17 | +5.72% | 8,595 | 130,026 | 27.01% |
| SBUX230421C00120000 | 2023-01-27 3:30PM EST | 120.00 | 1.88 | 1.72 | 1.78 | +0.29 | +18.24% | 2,567 | 8,090 | 25.98% |
| SBUX230421C00125000 | 2023-01-27 3:31PM EST | 125.00 | 1.00 | 0.85 | 0.94 | +0.20 | +25.00% | 199 | 4,700 | 25.61% |
| SBUX230421C00130000 | 2023-01-27 3:37PM EST | 130.00 | 0.52 | 0.46 | 0.49 | +0.11 | +26.83% | 78 | 5,143 | 25.66% |
| SBUX230421C00135000 | 2023-01-27 3:22PM EST | 135.00 | 0.27 | 0.25 | 0.27 | +0.06 | +28.57% | 11 | 399 | 26.22% |
| SBUX230421C00140000 | 2023-01-27 1:34PM EST | 140.00 | 0.14 | 0.14 | 0.16 | +0.05 | +55.56% | 204 | 194 | 27.10% |
| SBUX230421C00145000 | 2023-01-25 3:29PM EST | 145.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | 14 | 33 | 29.20% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421P00045000 | 2023-01-09 9:30AM EST | 45.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 331 | 70.31% |
| SBUX230421P00050000 | 2023-01-19 3:27PM EST | 50.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 119 | 62.50% |
| SBUX230421P00055000 | 2023-01-25 10:05AM EST | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 327 | 56.25% |
| SBUX230421P00060000 | 2023-01-27 3:48PM EST | 60.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 1,087 | 52.73% |
| SBUX230421P00065000 | 2023-01-26 1:51PM EST | 65.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 65 | 371 | 49.61% |
| SBUX230421P00070000 | 2023-01-27 3:47PM EST | 70.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 22 | 1,186 | 45.31% |
| SBUX230421P00075000 | 2023-01-26 3:13PM EST | 75.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 9 | 1,220 | 41.80% |
| SBUX230421P00077500 | 2023-01-23 10:24AM EST | 77.50 | 0.28 | 0.25 | 0.27 | 0.00 | - | 24 | 939 | 40.38% |
| SBUX230421P00080000 | 2023-01-27 3:57PM EST | 80.00 | 0.34 | 0.32 | 0.34 | 0.00 | - | 12 | 4,915 | 38.87% |
| SBUX230421P00082500 | 2023-01-27 1:14PM EST | 82.50 | 0.37 | 0.40 | 0.43 | -0.04 | -9.76% | 1 | 2,168 | 37.45% |
| SBUX230421P00085000 | 2023-01-27 12:42PM EST | 85.00 | 0.47 | 0.52 | 0.55 | -0.17 | -26.56% | 2 | 925 | 36.13% |
| SBUX230421P00087500 | 2023-01-26 3:22PM EST | 87.50 | 0.69 | 0.67 | 0.70 | 0.00 | - | 1 | 966 | 34.84% |
| SBUX230421P00090000 | 2023-01-27 2:55PM EST | 90.00 | 0.81 | 0.86 | 0.89 | -0.11 | -11.96% | 20 | 1,457 | 33.55% |
| SBUX230421P00092500 | 2023-01-27 2:07PM EST | 92.50 | 1.05 | 1.10 | 1.18 | -0.07 | -6.25% | 5 | 489 | 32.76% |
| SBUX230421P00095000 | 2023-01-27 3:54PM EST | 95.00 | 1.40 | 1.41 | 1.50 | -0.04 | -2.78% | 19 | 1,207 | 31.60% |
| SBUX230421P00097500 | 2023-01-27 3:00PM EST | 97.50 | 1.69 | 1.80 | 1.92 | -0.16 | -8.65% | 84 | 1,167 | 30.62% |
| SBUX230421P00100000 | 2023-01-27 3:41PM EST | 100.00 | 2.18 | 2.29 | 2.36 | -0.16 | -6.84% | 76 | 2,090 | 29.15% |
| SBUX230421P00105000 | 2023-01-27 3:51PM EST | 105.00 | 3.58 | 3.60 | 3.75 | -0.12 | -3.24% | 405 | 2,981 | 27.19% |
| SBUX230421P00110000 | 2023-01-27 3:56PM EST | 110.00 | 5.75 | 5.65 | 5.80 | -0.05 | -0.86% | 404 | 351 | 25.44% |
| SBUX230421P00115000 | 2023-01-27 3:53PM EST | 115.00 | 8.55 | 8.45 | 8.75 | -0.27 | -3.06% | 95 | 483 | 24.55% |
| SBUX230421P00120000 | 2023-01-23 12:23PM EST | 120.00 | 14.40 | 12.15 | 12.55 | 0.00 | - | 3 | 41 | 24.67% |
| SBUX230421P00125000 | 2023-01-27 11:17AM EST | 125.00 | 16.69 | 16.55 | 16.90 | -4.41 | -20.90% | 1 | 24 | 25.46% |
| SBUX230421P00140000 | 2023-01-13 9:30AM EST | 140.00 | 34.74 | 31.15 | 31.55 | 0.00 | - | - | 0 | 34.57% |
© 2023 Yahoo. All rights reserved.
