SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616C00050000 | 2023-05-03 12:06PM EDT | 50.00 | 54.45 | 49.10 | 49.25 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230616C00055000 | 2022-11-09 1:33PM EDT | 55.00 | 38.85 | 47.60 | 48.10 | 0.00 | - | 10 | 10 | 307.76% |
| SBUX230616C00060000 | 2022-11-10 4:27PM EDT | 60.00 | 39.35 | 42.80 | 43.40 | 0.00 | - | 2 | 2 | 279.74% |
| SBUX230616C00065000 | 2023-05-31 9:54AM EDT | 65.00 | 32.45 | 34.45 | 34.95 | -3.15 | -8.85% | - | 1 | 118.95% |
| SBUX230616C00070000 | 2023-05-04 10:01AM EDT | 70.00 | 34.15 | 29.45 | 29.90 | 0.00 | - | 1 | 0 | 98.44% |
| SBUX230616C00075000 | 2023-05-19 3:47PM EDT | 75.00 | 30.78 | 24.45 | 24.90 | 0.00 | - | 10 | 10 | 81.74% |
| SBUX230616C00080000 | 2023-05-23 9:37AM EDT | 80.00 | 21.40 | 19.55 | 19.90 | 0.00 | - | 1 | 28 | 68.95% |
| SBUX230616C00082500 | 2023-05-30 9:48AM EDT | 82.50 | 16.00 | 17.05 | 17.40 | 0.00 | - | 1 | 3 | 60.84% |
| SBUX230616C00085000 | 2023-05-30 2:08PM EDT | 85.00 | 12.90 | 14.55 | 14.95 | 0.00 | - | 3 | 39 | 54.10% |
| SBUX230616C00087500 | 2023-06-02 3:06PM EDT | 87.50 | 12.34 | 12.05 | 12.45 | +1.30 | +11.78% | 7 | 36 | 53.37% |
| SBUX230616C00090000 | 2023-06-02 2:59PM EDT | 90.00 | 9.80 | 9.60 | 10.00 | +1.30 | +15.29% | 4 | 107 | 45.90% |
| SBUX230616C00092500 | 2023-05-26 3:59PM EDT | 92.50 | 6.70 | 7.20 | 7.55 | 0.00 | - | 4 | 188 | 37.89% |
| SBUX230616C00094000 | 2023-06-02 9:57AM EDT | 94.00 | 5.30 | 5.85 | 6.05 | +1.05 | +24.71% | 101 | 120 | 32.13% |
| SBUX230616C00095000 | 2023-06-02 3:52PM EDT | 95.00 | 5.14 | 4.95 | 5.10 | +1.61 | +45.61% | 31 | 2,066 | 29.20% |
| SBUX230616C00096000 | 2023-06-02 12:17PM EDT | 96.00 | 3.88 | 4.05 | 4.25 | +1.08 | +38.57% | 3 | 27 | 27.74% |
| SBUX230616C00097000 | 2023-06-02 3:09PM EDT | 97.00 | 3.39 | 3.25 | 3.40 | +1.42 | +72.08% | 12 | 126 | 25.59% |
| SBUX230616C00097500 | 2023-06-02 3:48PM EDT | 97.50 | 3.00 | 2.85 | 2.98 | +1.29 | +75.44% | 42 | 1,920 | 24.37% |
| SBUX230616C00098000 | 2023-06-02 2:25PM EDT | 98.00 | 2.55 | 2.52 | 2.58 | +1.09 | +74.66% | 113 | 220 | 23.24% |
| SBUX230616C00099000 | 2023-06-02 3:59PM EDT | 99.00 | 1.91 | 1.85 | 1.92 | +0.91 | +91.00% | 146 | 434 | 22.19% |
| SBUX230616C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 1.34 | 1.31 | 1.36 | +0.69 | +106.15% | 2,304 | 6,713 | 21.27% |
| SBUX230616C00101000 | 2023-06-02 3:59PM EDT | 101.00 | 0.91 | 0.87 | 0.91 | +0.42 | +85.71% | 358 | 969 | 20.48% |
| SBUX230616C00102000 | 2023-06-02 3:49PM EDT | 102.00 | 0.63 | 0.56 | 0.60 | +0.29 | +85.29% | 128 | 1,452 | 20.26% |
| SBUX230616C00103000 | 2023-06-02 3:36PM EDT | 103.00 | 0.37 | 0.34 | 0.40 | +0.17 | +85.00% | 273 | 1,277 | 20.56% |
| SBUX230616C00104000 | 2023-06-02 3:48PM EDT | 104.00 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 107 | 1,161 | 20.56% |
| SBUX230616C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 309 | 8,370 | 21.24% |
| SBUX230616C00106000 | 2023-06-02 3:39PM EDT | 106.00 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 39 | 182 | 22.46% |
| SBUX230616C00107000 | 2023-06-02 10:10AM EDT | 107.00 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 3 | 84 | 24.12% |
| SBUX230616C00108000 | 2023-06-02 1:50PM EDT | 108.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 16 | 129 | 25.49% |
| SBUX230616C00109000 | 2023-06-02 3:55PM EDT | 109.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 78 | 230 | 27.15% |
| SBUX230616C00110000 | 2023-06-02 3:45PM EDT | 110.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 734 | 11,115 | 28.61% |
| SBUX230616C00111000 | 2023-06-02 1:56PM EDT | 111.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 176 | 90 | 29.88% |
| SBUX230616C00112000 | 2023-06-01 3:17PM EDT | 112.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 250 | 319 | 32.03% |
| SBUX230616C00113000 | 2023-06-01 1:47PM EDT | 113.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 5 | 54 | 33.99% |
| SBUX230616C00114000 | 2023-06-02 11:01AM EDT | 114.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 28 | 155 | 34.96% |
| SBUX230616C00115000 | 2023-06-02 3:57PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 895 | 9,950 | 35.55% |
| SBUX230616C00116000 | 2023-05-30 10:36AM EDT | 116.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 7 | 38.67% |
| SBUX230616C00117000 | 2023-05-30 10:54AM EDT | 117.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 15 | 40.43% |
| SBUX230616C00118000 | 2023-06-02 3:30PM EDT | 118.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 6 | 75 | 41.02% |
| SBUX230616C00120000 | 2023-06-02 2:33PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 41 | 6,778 | 44.34% |
| SBUX230616C00125000 | 2023-06-02 3:17PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 2,746 | 50.78% |
| SBUX230616C00130000 | 2023-06-01 12:45PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,741 | 53.91% |
| SBUX230616C00135000 | 2023-05-31 3:41PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 358 | 1,072 | 57.81% |
| SBUX230616C00140000 | 2023-05-26 10:11AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 131 | 66.41% |
| SBUX230616C00145000 | 2023-05-19 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 202 | 72.66% |
| SBUX230616C00150000 | 2023-05-22 10:28AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 189 | 78.13% |
| SBUX230616C00155000 | 2023-05-03 10:03AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 75.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616P00050000 | 2023-04-18 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 837 | 118.75% |
| SBUX230616P00055000 | 2023-05-04 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 114.06% |
| SBUX230616P00060000 | 2023-05-24 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 204 | 98.44% |
| SBUX230616P00065000 | 2023-05-02 12:47PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 470 | 84.38% |
| SBUX230616P00070000 | 2023-05-30 12:43PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 610 | 71.09% |
| SBUX230616P00075000 | 2023-06-02 12:59PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 632 | 51.56% |
| SBUX230616P00080000 | 2023-06-02 3:54PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 1,342 | 50.00% |
| SBUX230616P00082500 | 2023-06-02 9:30AM EDT | 82.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 6 | 2,672 | 45.51% |
| SBUX230616P00085000 | 2023-06-02 3:07PM EDT | 85.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 5 | 1,711 | 40.43% |
| SBUX230616P00087000 | 2023-06-02 11:31AM EDT | 87.00 | 0.06 | 0.04 | 0.06 | +0.06 | - | 1 | 2 | 36.33% |
| SBUX230616P00087500 | 2023-06-02 3:42PM EDT | 87.50 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 8 | 2,766 | 35.94% |
| SBUX230616P00090000 | 2023-06-02 3:55PM EDT | 90.00 | 0.11 | 0.09 | 0.10 | -0.08 | -42.11% | 368 | 3,182 | 31.15% |
| SBUX230616P00092500 | 2023-06-02 3:50PM EDT | 92.50 | 0.16 | 0.14 | 0.17 | -0.17 | -51.52% | 26 | 1,922 | 27.15% |
| SBUX230616P00094000 | 2023-06-02 2:35PM EDT | 94.00 | 0.25 | 0.21 | 0.24 | -0.21 | -45.65% | 67 | 369 | 24.61% |
| SBUX230616P00095000 | 2023-06-02 3:42PM EDT | 95.00 | 0.31 | 0.29 | 0.32 | -0.41 | -56.94% | 550 | 6,987 | 23.24% |
| SBUX230616P00096000 | 2023-06-02 3:40PM EDT | 96.00 | 0.43 | 0.39 | 0.44 | -0.55 | -56.12% | 92 | 597 | 22.07% |
| SBUX230616P00097000 | 2023-06-02 3:58PM EDT | 97.00 | 0.59 | 0.56 | 0.61 | -0.72 | -54.96% | 42 | 692 | 20.95% |
| SBUX230616P00097500 | 2023-06-02 3:40PM EDT | 97.50 | 0.72 | 0.68 | 0.71 | -0.80 | -52.63% | 256 | 4,626 | 20.26% |
| SBUX230616P00098000 | 2023-06-02 3:58PM EDT | 98.00 | 0.83 | 0.81 | 0.86 | -0.94 | -53.11% | 125 | 366 | 20.07% |
| SBUX230616P00099000 | 2023-06-02 3:39PM EDT | 99.00 | 1.19 | 1.15 | 1.19 | -0.94 | -44.13% | 134 | 349 | 19.09% |
| SBUX230616P00100000 | 2023-06-02 3:48PM EDT | 100.00 | 1.57 | 1.59 | 1.64 | -1.39 | -46.96% | 551 | 11,077 | 18.31% |
| SBUX230616P00101000 | 2023-06-01 2:22PM EDT | 101.00 | 3.35 | 2.16 | 2.22 | 0.00 | - | 15 | 301 | 17.73% |
| SBUX230616P00102000 | 2023-06-01 10:47AM EDT | 102.00 | 4.35 | 2.82 | 2.95 | 0.00 | - | 2 | 235 | 17.77% |
| SBUX230616P00103000 | 2023-05-31 11:15AM EDT | 103.00 | 5.92 | 3.60 | 3.80 | 0.00 | - | 7 | 619 | 18.51% |
| SBUX230616P00104000 | 2023-06-01 10:36AM EDT | 104.00 | 6.51 | 4.45 | 4.65 | 0.00 | - | 1 | 925 | 17.82% |
| SBUX230616P00105000 | 2023-06-02 3:11PM EDT | 105.00 | 5.52 | 5.45 | 5.70 | -1.53 | -21.70% | 18 | 2,268 | 22.17% |
| SBUX230616P00106000 | 2023-05-30 9:45AM EDT | 106.00 | 7.95 | 6.30 | 6.70 | 0.00 | - | 2 | 14 | 24.95% |
| SBUX230616P00107000 | 2023-05-26 10:16AM EDT | 107.00 | 7.72 | 7.30 | 7.70 | 0.00 | - | 1 | 0 | 27.64% |
| SBUX230616P00108000 | 2023-05-26 10:02AM EDT | 108.00 | 8.80 | 8.35 | 8.65 | 0.00 | - | 4 | 0 | 28.32% |
| SBUX230616P00109000 | 2023-06-02 1:29PM EDT | 109.00 | 9.35 | 9.30 | 9.70 | +0.35 | +3.89% | 2 | 2 | 32.81% |
| SBUX230616P00110000 | 2023-06-02 3:33PM EDT | 110.00 | 10.55 | 10.40 | 10.60 | -1.80 | -14.57% | 2,887 | 1,257 | 30.57% |
| SBUX230616P00111000 | 2023-05-24 9:33AM EDT | 111.00 | 11.55 | 11.30 | 11.65 | 0.00 | - | - | 0 | 35.45% |
| SBUX230616P00112000 | 2023-05-25 9:31AM EDT | 112.00 | 13.55 | 12.35 | 12.65 | 0.00 | - | - | 0 | 37.70% |
| SBUX230616P00113000 | 2023-05-25 9:31AM EDT | 113.00 | 14.55 | 13.35 | 13.65 | 0.00 | - | - | 0 | 39.94% |
| SBUX230616P00115000 | 2023-06-02 3:33PM EDT | 115.00 | 15.55 | 15.40 | 15.60 | -1.75 | -10.12% | 139 | 30 | 41.11% |
| SBUX230616P00118000 | 2023-05-24 3:54PM EDT | 118.00 | 18.50 | 18.35 | 18.65 | 0.00 | - | - | 0 | 50.39% |
| SBUX230616P00120000 | 2023-05-24 3:54PM EDT | 120.00 | 20.50 | 20.30 | 20.70 | 0.00 | - | 3 | 1 | 57.32% |
| SBUX230616P00125000 | 2023-05-23 9:35AM EDT | 125.00 | 24.05 | 25.25 | 25.70 | 0.00 | - | 1 | 0 | 67.09% |
| SBUX230616P00130000 | 2023-06-02 3:33PM EDT | 130.00 | 30.55 | 30.40 | 30.60 | -1.85 | -5.71% | 2,110 | 430 | 68.16% |
| SBUX230616P00135000 | 2023-05-31 3:50PM EDT | 135.00 | 37.25 | 35.30 | 35.70 | +37.25 | - | - | 0 | 84.77% |
| SBUX230616P00140000 | 2023-05-11 3:04PM EDT | 140.00 | 34.35 | 40.25 | 40.70 | 0.00 | - | 3 | 0 | 92.77% |
| SBUX230616P00145000 | 2023-05-11 3:16PM EDT | 145.00 | 39.05 | 45.30 | 45.70 | 0.00 | - | 33 | 0 | 50.00% |
| SBUX230616P00150000 | 2023-06-02 9:31AM EDT | 150.00 | 51.75 | 50.30 | 50.70 | +7.10 | +15.90% | 1 | 0 | 50.00% |
| SBUX230616P00155000 | 2023-05-10 10:02AM EDT | 155.00 | 47.55 | 55.30 | 55.70 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX230616P00160000 | 2023-05-10 2:18PM EDT | 160.00 | 54.20 | 60.25 | 60.70 | 0.00 | - | 10 | 0 | 121.48% |
© 2023 Yahoo. All rights reserved.