SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230721C00050000 | 2023-05-10 9:31AM EDT | 50.00 | 57.50 | 49.65 | 50.10 | 0.00 | - | 1 | 2 | 105.18% |
| SBUX230721C00055000 | 2023-05-10 3:50PM EDT | 55.00 | 51.95 | 44.75 | 45.15 | 0.00 | - | 1 | 1 | 95.46% |
| SBUX230721C00060000 | 2023-05-09 2:29PM EDT | 60.00 | 46.90 | 39.70 | 40.20 | 0.00 | - | 10 | 38 | 83.25% |
| SBUX230721C00065000 | 2023-03-07 12:44PM EDT | 65.00 | 40.15 | 40.05 | 40.45 | 0.00 | - | 3 | 33 | 155.35% |
| SBUX230721C00070000 | 2023-05-16 3:56PM EDT | 70.00 | 36.06 | 29.85 | 30.30 | 0.00 | - | 6 | 29 | 64.75% |
| SBUX230721C00075000 | 2023-05-05 3:06PM EDT | 75.00 | 32.72 | 24.95 | 25.45 | 0.00 | - | 1 | 272 | 56.98% |
| SBUX230721C00080000 | 2023-06-02 3:09PM EDT | 80.00 | 20.33 | 20.10 | 20.45 | +1.79 | +9.65% | 2 | 1,184 | 50.78% |
| SBUX230721C00085000 | 2023-06-02 9:32AM EDT | 85.00 | 14.65 | 15.25 | 15.60 | +1.20 | +8.92% | 2 | 362 | 42.09% |
| SBUX230721C00090000 | 2023-06-02 1:11PM EDT | 90.00 | 10.62 | 10.60 | 10.80 | +1.34 | +14.44% | 26 | 310 | 33.30% |
| SBUX230721C00092500 | 2023-06-02 3:09PM EDT | 92.50 | 8.55 | 8.35 | 8.55 | +1.59 | +22.84% | 5 | 210 | 29.85% |
| SBUX230721C00095000 | 2023-06-02 3:58PM EDT | 95.00 | 6.36 | 6.30 | 6.45 | +1.36 | +27.20% | 48 | 2,444 | 26.88% |
| SBUX230721C00097500 | 2023-06-02 3:45PM EDT | 97.50 | 4.55 | 4.45 | 4.60 | +1.20 | +35.82% | 86 | 1,456 | 24.63% |
| SBUX230721C00100000 | 2023-06-02 3:54PM EDT | 100.00 | 2.97 | 2.94 | 2.99 | +0.90 | +43.48% | 378 | 1,466 | 22.41% |
| SBUX230721C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 0.97 | 0.96 | 0.99 | +0.33 | +51.56% | 3,192 | 5,648 | 20.03% |
| SBUX230721C00110000 | 2023-06-02 3:51PM EDT | 110.00 | 0.26 | 0.26 | 0.27 | +0.07 | +36.84% | 302 | 3,876 | 19.68% |
| SBUX230721C00115000 | 2023-06-02 3:59PM EDT | 115.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 4,218 | 8,105 | 21.39% |
| SBUX230721C00120000 | 2023-06-02 2:47PM EDT | 120.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 102 | 4,729 | 24.41% |
| SBUX230721C00125000 | 2023-06-02 2:04PM EDT | 125.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 25 | 1,831 | 28.13% |
| SBUX230721C00130000 | 2023-06-01 1:24PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 512 | 31.25% |
| SBUX230721C00135000 | 2023-05-31 9:46AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 205 | 35.16% |
| SBUX230721C00140000 | 2023-05-31 9:46AM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 488 | 38.67% |
| SBUX230721C00145000 | 2023-05-31 9:46AM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 154 | 40.63% |
| SBUX230721C00150000 | 2023-05-31 9:50AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 303 | 42.19% |
| SBUX230721C00155000 | 2023-05-31 9:50AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 242 | 46.88% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230721P00050000 | 2023-05-24 3:19PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 96 | 68.75% |
| SBUX230721P00055000 | 2023-05-31 12:18PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 153 | 59.38% |
| SBUX230721P00060000 | 2023-05-31 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 131 | 53.13% |
| SBUX230721P00065000 | 2023-06-01 1:38PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 167 | 49.22% |
| SBUX230721P00070000 | 2023-06-02 3:35PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 40 | 574 | 43.56% |
| SBUX230721P00075000 | 2023-06-02 10:38AM EDT | 75.00 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 1 | 1,566 | 38.77% |
| SBUX230721P00080000 | 2023-06-02 1:07PM EDT | 80.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 8 | 3,038 | 33.64% |
| SBUX230721P00085000 | 2023-06-02 2:08PM EDT | 85.00 | 0.26 | 0.24 | 0.28 | -0.12 | -31.58% | 42 | 3,135 | 28.91% |
| SBUX230721P00090000 | 2023-06-02 3:51PM EDT | 90.00 | 0.53 | 0.50 | 0.55 | -0.28 | -34.57% | 148 | 1,226 | 24.59% |
| SBUX230721P00092500 | 2023-06-02 3:58PM EDT | 92.50 | 0.80 | 0.75 | 0.81 | -0.41 | -33.88% | 53 | 1,935 | 22.67% |
| SBUX230721P00095000 | 2023-06-02 3:58PM EDT | 95.00 | 1.22 | 1.19 | 1.22 | -0.56 | -31.46% | 76 | 4,728 | 20.90% |
| SBUX230721P00097500 | 2023-06-02 3:38PM EDT | 97.50 | 1.84 | 1.82 | 1.85 | -0.72 | -28.12% | 115 | 1,378 | 19.19% |
| SBUX230721P00100000 | 2023-06-02 3:44PM EDT | 100.00 | 2.73 | 2.75 | 2.81 | -1.02 | -27.20% | 488 | 3,227 | 17.69% |
| SBUX230721P00105000 | 2023-06-02 3:52PM EDT | 105.00 | 5.83 | 5.80 | 6.00 | -1.51 | -20.57% | 11 | 5,417 | 15.31% |
| SBUX230721P00110000 | 2023-06-02 10:40AM EDT | 110.00 | 10.55 | 10.40 | 10.60 | -1.50 | -12.45% | 1,502 | 1,533 | 15.92% |
| SBUX230721P00115000 | 2023-06-02 3:17PM EDT | 115.00 | 15.55 | 15.40 | 15.60 | -1.75 | -10.12% | 131 | 34 | 21.44% |
| SBUX230721P00120000 | 2023-05-30 3:06PM EDT | 120.00 | 22.35 | 20.35 | 20.70 | 0.00 | - | 2 | 1 | 29.88% |
| SBUX230721P00125000 | 2023-05-11 3:07PM EDT | 125.00 | 19.40 | 25.25 | 25.70 | 0.00 | - | 133 | 0 | 34.96% |
| SBUX230721P00130000 | 2023-05-11 3:07PM EDT | 130.00 | 24.25 | 30.25 | 30.70 | 0.00 | - | 160 | 0 | 39.70% |
| SBUX230721P00135000 | 2023-05-12 9:52AM EDT | 135.00 | 29.41 | 35.20 | 35.75 | 0.00 | - | 1 | 0 | 45.90% |
| SBUX230721P00140000 | 2023-01-05 2:53PM EDT | 140.00 | 35.40 | 35.85 | 36.75 | 0.00 | - | - | 1 | 0.00% |
| SBUX230721P00145000 | 2023-04-26 11:58AM EDT | 145.00 | 33.44 | 46.30 | 46.75 | 0.00 | - | 1 | 0 | 71.78% |
© 2023 Yahoo. All rights reserved.