Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616C00050000 | 2022-12-29 3:14PM EST | 50.00 | 50.40 | 59.00 | 59.45 | 0.00 | - | - | 1 | 61.52% |
| SBUX230616C00055000 | 2022-11-09 12:33PM EST | 55.00 | 38.85 | 47.60 | 48.10 | 0.00 | - | 10 | 10 | 0.00% |
| SBUX230616C00060000 | 2022-11-10 3:27PM EST | 60.00 | 39.35 | 42.80 | 43.40 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX230616C00065000 | 2022-11-11 10:17AM EST | 65.00 | 35.60 | 38.25 | 38.80 | 0.00 | - | - | 3 | 0.00% |
| SBUX230616C00070000 | 2023-01-03 1:41PM EST | 70.00 | 32.35 | 39.55 | 40.05 | 0.00 | - | 7 | 10 | 51.56% |
| SBUX230616C00075000 | 2023-01-23 2:22PM EST | 75.00 | 32.75 | 34.85 | 35.25 | 0.00 | - | 1 | 31 | 47.17% |
| SBUX230616C00080000 | 2023-01-27 2:45PM EST | 80.00 | 30.84 | 30.20 | 30.60 | +2.44 | +8.59% | 1 | 22 | 43.82% |
| SBUX230616C00082500 | 2022-12-01 3:38PM EST | 82.50 | 24.49 | 20.05 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| SBUX230616C00085000 | 2023-01-27 10:30AM EST | 85.00 | 25.86 | 25.65 | 26.10 | +2.86 | +12.43% | 1 | 11 | 40.97% |
| SBUX230616C00087500 | 2023-01-20 1:49PM EST | 87.50 | 19.90 | 23.40 | 23.75 | 0.00 | - | 1 | 22 | 38.59% |
| SBUX230616C00090000 | 2023-01-26 12:39PM EST | 90.00 | 20.30 | 21.35 | 21.60 | 0.00 | - | 15 | 96 | 37.32% |
| SBUX230616C00092500 | 2023-01-27 10:17AM EST | 92.50 | 19.39 | 19.30 | 19.50 | +1.17 | +6.42% | 1 | 137 | 36.05% |
| SBUX230616C00095000 | 2023-01-25 11:17AM EST | 95.00 | 15.15 | 17.25 | 17.45 | 0.00 | - | 65 | 157 | 34.75% |
| SBUX230616C00097500 | 2023-01-25 3:54PM EST | 97.50 | 13.75 | 15.30 | 15.50 | 0.00 | - | 8 | 481 | 33.64% |
| SBUX230616C00100000 | 2023-01-27 2:45PM EST | 100.00 | 13.93 | 13.45 | 13.75 | +0.93 | +7.15% | 4 | 3,032 | 33.06% |
| SBUX230616C00105000 | 2023-01-27 3:17PM EST | 105.00 | 10.53 | 10.10 | 10.25 | +0.65 | +6.58% | 11 | 5,990 | 30.71% |
| SBUX230616C00110000 | 2023-01-27 3:54PM EST | 110.00 | 7.30 | 7.20 | 7.35 | +0.26 | +3.69% | 21 | 6,905 | 29.08% |
| SBUX230616C00115000 | 2023-01-27 3:49PM EST | 115.00 | 5.15 | 4.85 | 5.00 | +0.40 | +8.42% | 13 | 2,515 | 27.66% |
| SBUX230616C00120000 | 2023-01-27 3:43PM EST | 120.00 | 3.35 | 3.15 | 3.30 | +0.30 | +9.84% | 56 | 1,446 | 26.84% |
| SBUX230616C00125000 | 2023-01-27 3:31PM EST | 125.00 | 2.16 | 1.99 | 2.08 | +0.28 | +14.89% | 142 | 872 | 26.16% |
| SBUX230616C00130000 | 2023-01-27 3:30PM EST | 130.00 | 1.31 | 1.21 | 1.30 | +0.23 | +21.30% | 67 | 629 | 25.89% |
| SBUX230616C00135000 | 2023-01-27 3:37PM EST | 135.00 | 0.81 | 0.74 | 0.81 | +0.12 | +17.39% | 15 | 406 | 25.87% |
| SBUX230616C00140000 | 2023-01-27 3:35PM EST | 140.00 | 0.50 | 0.45 | 0.50 | +0.12 | +31.58% | 7 | 54 | 25.93% |
| SBUX230616C00145000 | 2023-01-27 3:35PM EST | 145.00 | 0.33 | 0.29 | 0.35 | +0.09 | +37.50% | 7 | 20 | 26.69% |
| SBUX230616C00150000 | 2023-01-27 3:22PM EST | 150.00 | 0.22 | 0.19 | 0.25 | +0.06 | +37.50% | 4 | 175 | 27.47% |
| SBUX230616C00155000 | 2023-01-27 3:31PM EST | 155.00 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 39 | 132 | 27.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616P00050000 | 2023-01-24 3:52PM EST | 50.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 492 | 53.61% |
| SBUX230616P00055000 | 2023-01-27 3:47PM EST | 55.00 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 4 | 30 | 50.59% |
| SBUX230616P00060000 | 2023-01-27 3:54PM EST | 60.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 2 | 134 | 48.24% |
| SBUX230616P00065000 | 2023-01-27 11:09AM EST | 65.00 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 1 | 193 | 44.34% |
| SBUX230616P00070000 | 2023-01-23 1:25PM EST | 70.00 | 0.41 | 0.36 | 0.39 | 0.00 | - | 8 | 264 | 41.75% |
| SBUX230616P00075000 | 2023-01-27 1:44PM EST | 75.00 | 0.52 | 0.55 | 0.58 | -0.05 | -8.77% | 12 | 485 | 39.31% |
| SBUX230616P00080000 | 2023-01-27 2:04PM EST | 80.00 | 0.79 | 0.82 | 0.85 | -0.06 | -7.06% | 12 | 498 | 36.91% |
| SBUX230616P00082500 | 2023-01-25 3:41PM EST | 82.50 | 1.10 | 0.99 | 1.03 | 0.00 | - | 4 | 439 | 35.80% |
| SBUX230616P00085000 | 2023-01-27 3:42PM EST | 85.00 | 1.17 | 1.20 | 1.25 | -0.06 | -4.88% | 10 | 836 | 34.75% |
| SBUX230616P00087500 | 2023-01-27 2:25PM EST | 87.50 | 1.43 | 1.46 | 1.51 | -0.09 | -5.92% | 14 | 583 | 33.70% |
| SBUX230616P00090000 | 2023-01-27 3:54PM EST | 90.00 | 1.78 | 1.77 | 1.82 | -0.01 | -0.56% | 65 | 1,880 | 32.68% |
| SBUX230616P00092500 | 2023-01-27 11:43AM EST | 92.50 | 2.00 | 2.14 | 2.19 | -0.21 | -9.50% | 73 | 221 | 31.69% |
| SBUX230616P00095000 | 2023-01-27 2:52PM EST | 95.00 | 2.48 | 2.58 | 2.64 | -0.12 | -4.62% | 18 | 4,288 | 30.77% |
| SBUX230616P00097500 | 2023-01-27 3:47PM EST | 97.50 | 3.05 | 3.10 | 3.20 | -0.18 | -5.57% | 24 | 671 | 30.03% |
| SBUX230616P00100000 | 2023-01-27 3:51PM EST | 100.00 | 3.65 | 3.70 | 3.80 | -0.18 | -4.70% | 68 | 3,989 | 29.05% |
| SBUX230616P00105000 | 2023-01-27 3:35PM EST | 105.00 | 5.06 | 5.25 | 5.35 | -0.29 | -5.42% | 16 | 1,596 | 27.30% |
| SBUX230616P00110000 | 2023-01-27 10:38AM EST | 110.00 | 7.15 | 7.30 | 7.45 | -0.50 | -6.54% | 3 | 807 | 25.81% |
| SBUX230616P00115000 | 2023-01-27 10:38AM EST | 115.00 | 9.82 | 9.95 | 10.15 | -0.72 | -6.83% | 3 | 84 | 24.49% |
| SBUX230616P00120000 | 2023-01-19 2:23PM EST | 120.00 | 16.60 | 13.15 | 13.50 | 0.00 | - | 7 | 30 | 23.50% |
| SBUX230616P00125000 | 2023-01-26 3:20PM EST | 125.00 | 17.80 | 17.20 | 17.45 | 0.00 | - | 9 | 12 | 22.99% |
| SBUX230616P00130000 | 2023-01-03 1:45PM EST | 130.00 | 29.70 | 21.60 | 22.00 | 0.00 | - | 1 | 6 | 24.10% |
© 2023 Yahoo. All rights reserved.
