Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230519C00075000 | 2023-03-13 10:32AM EDT | 75.00 | 24.80 | 24.50 | 24.70 | 0.00 | - | 2 | 58 | 52.34% |
| SBUX230519C00080000 | 2023-03-22 9:47AM EDT | 80.00 | 21.40 | 19.75 | 20.00 | 0.00 | - | 3 | 92 | 48.73% |
| SBUX230519C00085000 | 2023-03-27 10:26AM EDT | 85.00 | 15.55 | 15.10 | 15.30 | +1.35 | +9.51% | 26 | 410 | 41.87% |
| SBUX230519C00090000 | 2023-03-22 3:42PM EDT | 90.00 | 12.40 | 10.90 | 11.00 | 0.00 | - | 34 | 844 | 37.31% |
| SBUX230519C00092500 | 2023-03-27 9:45AM EDT | 92.50 | 9.31 | 8.85 | 9.00 | +1.06 | +12.85% | 3 | 291 | 35.17% |
| SBUX230519C00095000 | 2023-03-27 11:53AM EDT | 95.00 | 7.15 | 7.05 | 7.20 | +0.26 | +3.77% | 19 | 944 | 33.57% |
| SBUX230519C00097500 | 2023-03-27 12:08PM EDT | 97.50 | 5.40 | 5.45 | 5.55 | +0.20 | +3.85% | 5 | 1,967 | 31.87% |
| SBUX230519C00100000 | 2023-03-27 12:13PM EDT | 100.00 | 4.03 | 4.00 | 4.10 | +0.13 | +3.33% | 24 | 3,173 | 30.25% |
| SBUX230519C00105000 | 2023-03-27 11:40AM EDT | 105.00 | 2.05 | 1.98 | 2.02 | +0.07 | +3.54% | 60 | 4,565 | 28.17% |
| SBUX230519C00110000 | 2023-03-27 12:09PM EDT | 110.00 | 0.86 | 0.84 | 0.88 | +0.02 | +2.38% | 102 | 11,691 | 27.15% |
| SBUX230519C00115000 | 2023-03-27 12:16PM EDT | 115.00 | 0.35 | 0.33 | 0.37 | +0.01 | +2.94% | 69 | 6,261 | 27.10% |
| SBUX230519C00120000 | 2023-03-27 10:00AM EDT | 120.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1 | 3,148 | 27.98% |
| SBUX230519C00125000 | 2023-03-27 9:45AM EDT | 125.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 1,433 | 29.49% |
| SBUX230519C00130000 | 2023-03-23 11:04AM EDT | 130.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 299 | 31.64% |
| SBUX230519C00135000 | 2023-03-27 11:57AM EDT | 135.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 61 | 800 | 33.59% |
| SBUX230519C00140000 | 2023-03-23 2:59PM EDT | 140.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 50 | 492 | 36.91% |
| SBUX230519C00145000 | 2023-03-03 2:46PM EDT | 145.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 95 | 38.87% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230519P00055000 | 2023-03-24 9:30AM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 150 | 58.98% |
| SBUX230519P00060000 | 2023-03-23 9:58AM EDT | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 131 | 54.30% |
| SBUX230519P00065000 | 2023-03-22 1:03PM EDT | 65.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 4 | 99 | 50.59% |
| SBUX230519P00070000 | 2023-03-27 11:44AM EDT | 70.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 1 | 699 | 46.97% |
| SBUX230519P00075000 | 2023-03-27 11:44AM EDT | 75.00 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 11 | 427 | 43.41% |
| SBUX230519P00080000 | 2023-03-27 11:56AM EDT | 80.00 | 0.51 | 0.50 | 0.53 | -0.13 | -20.31% | 3 | 935 | 40.14% |
| SBUX230519P00085000 | 2023-03-27 11:43AM EDT | 85.00 | 0.88 | 0.91 | 0.94 | -0.21 | -19.27% | 1,013 | 1,089 | 36.82% |
| SBUX230519P00090000 | 2023-03-27 11:56AM EDT | 90.00 | 1.62 | 1.62 | 1.65 | -0.32 | -16.49% | 29 | 2,840 | 33.62% |
| SBUX230519P00092500 | 2023-03-27 11:56AM EDT | 92.50 | 2.19 | 2.14 | 2.20 | -0.54 | -19.78% | 46 | 908 | 32.29% |
| SBUX230519P00095000 | 2023-03-27 10:11AM EDT | 95.00 | 2.70 | 2.83 | 2.88 | -0.48 | -15.09% | 11 | 3,598 | 30.80% |
| SBUX230519P00097500 | 2023-03-27 11:56AM EDT | 97.50 | 3.75 | 3.65 | 3.75 | -0.55 | -12.79% | 9 | 1,885 | 29.41% |
| SBUX230519P00100000 | 2023-03-27 12:07PM EDT | 100.00 | 4.90 | 4.75 | 4.90 | -0.57 | -10.42% | 23 | 4,249 | 28.48% |
| SBUX230519P00105000 | 2023-03-27 10:48AM EDT | 105.00 | 7.70 | 7.75 | 7.90 | -0.85 | -9.94% | 3 | 4,157 | 26.76% |
| SBUX230519P00110000 | 2023-03-24 3:44PM EDT | 110.00 | 12.31 | 11.60 | 11.80 | 0.00 | - | 6 | 4,031 | 25.54% |
| SBUX230519P00115000 | 2023-03-21 3:02PM EDT | 115.00 | 14.68 | 16.10 | 16.35 | 0.00 | - | 9 | 275 | 25.49% |
| SBUX230519P00120000 | 2023-03-16 10:56AM EDT | 120.00 | 19.93 | 20.95 | 21.25 | 0.00 | - | 1 | 9 | 28.32% |
| SBUX230519P00125000 | 2023-02-21 3:42PM EDT | 125.00 | 20.05 | 26.05 | 26.85 | 0.00 | - | 8 | 0 | 44.97% |
© 2023 Yahoo. All rights reserved.
