Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230721C00055000 | 2023-01-04 12:40PM EST | 55.00 | 50.14 | 53.50 | 54.25 | 0.00 | - | - | 2 | 56.37% |
| SBUX230721C00060000 | 2023-01-20 12:38PM EST | 60.00 | 45.10 | 48.70 | 49.45 | 0.00 | - | 4 | 8 | 53.66% |
| SBUX230721C00065000 | 2023-01-20 11:52AM EST | 65.00 | 40.25 | 43.95 | 44.70 | 0.00 | - | 3 | 8 | 50.88% |
| SBUX230721C00070000 | 2023-01-19 2:18PM EST | 70.00 | 36.25 | 39.30 | 39.95 | 0.00 | - | 26 | 27 | 51.17% |
| SBUX230721C00075000 | 2023-01-26 2:35PM EST | 75.00 | 34.70 | 34.75 | 35.35 | 0.00 | - | 2 | 212 | 47.97% |
| SBUX230721C00080000 | 2023-01-26 11:42AM EST | 80.00 | 29.70 | 30.25 | 30.65 | 0.00 | - | 1 | 70 | 43.64% |
| SBUX230721C00085000 | 2023-01-30 2:49PM EST | 85.00 | 25.90 | 25.85 | 26.10 | -0.95 | -3.54% | 10 | 167 | 39.97% |
| SBUX230721C00090000 | 2023-01-30 3:31PM EST | 90.00 | 21.70 | 21.65 | 21.95 | +0.35 | +1.64% | 7 | 58 | 37.83% |
| SBUX230721C00092500 | 2023-01-27 10:17AM EST | 92.50 | 20.25 | 19.60 | 19.90 | 0.00 | - | 1 | 48 | 36.52% |
| SBUX230721C00095000 | 2023-01-25 1:11PM EST | 95.00 | 16.10 | 17.60 | 18.00 | 0.00 | - | 7 | 56 | 35.63% |
| SBUX230721C00097500 | 2023-01-24 2:46PM EST | 97.50 | 14.35 | 15.80 | 16.05 | 0.00 | - | 9 | 104 | 34.27% |
| SBUX230721C00100000 | 2023-01-30 10:31AM EST | 100.00 | 13.50 | 14.00 | 14.30 | -0.85 | -5.92% | 6 | 195 | 33.43% |
| SBUX230721C00105000 | 2023-01-30 3:59PM EST | 105.00 | 10.90 | 10.70 | 10.90 | -0.60 | -5.22% | 4 | 148 | 31.19% |
| SBUX230721C00110000 | 2023-01-30 3:40PM EST | 110.00 | 8.05 | 7.90 | 8.15 | -0.42 | -4.96% | 29 | 209 | 29.90% |
| SBUX230721C00115000 | 2023-01-30 2:53PM EST | 115.00 | 5.68 | 5.65 | 5.95 | -0.32 | -5.33% | 9 | 135 | 29.02% |
| SBUX230721C00120000 | 2023-01-30 1:54PM EST | 120.00 | 3.70 | 3.90 | 4.10 | -0.49 | -11.69% | 18 | 206 | 27.87% |
| SBUX230721C00125000 | 2023-01-30 1:55PM EST | 125.00 | 2.48 | 2.62 | 2.85 | -0.34 | -12.06% | 13 | 291 | 27.49% |
| SBUX230721C00130000 | 2023-01-30 9:43AM EST | 130.00 | 1.74 | 1.58 | 1.90 | -0.11 | -5.95% | 1 | 163 | 27.01% |
| SBUX230721C00135000 | 2023-01-30 1:02PM EST | 135.00 | 1.09 | 1.02 | 1.25 | -0.10 | -8.40% | 2 | 67 | 26.71% |
| SBUX230721C00140000 | 2023-01-30 12:22PM EST | 140.00 | 0.73 | 0.70 | 0.89 | -0.04 | -5.19% | 3 | 40 | 27.14% |
| SBUX230721C00145000 | 2023-01-26 1:05PM EST | 145.00 | 0.44 | 0.49 | 0.58 | 0.00 | - | 4 | 22 | 27.01% |
| SBUX230721C00150000 | 2023-01-27 2:32PM EST | 150.00 | 0.36 | 0.33 | 0.44 | 0.00 | - | 10 | 37 | 27.78% |
| SBUX230721C00155000 | 2023-01-27 1:16PM EST | 155.00 | 0.22 | 0.12 | 0.36 | 0.00 | - | 1 | 18 | 28.86% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230721P00050000 | 2023-01-27 3:51PM EST | 50.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 12 | 51 | 50.98% |
| SBUX230721P00055000 | 2023-01-17 3:36PM EST | 55.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 2 | 7 | 53.37% |
| SBUX230721P00060000 | 2023-01-25 2:12PM EST | 60.00 | 0.26 | 0.15 | 0.38 | 0.00 | - | 31 | 72 | 48.00% |
| SBUX230721P00065000 | 2023-01-24 3:53PM EST | 65.00 | 0.36 | 0.26 | 0.61 | 0.00 | - | 18 | 44 | 46.44% |
| SBUX230721P00070000 | 2023-01-27 1:13PM EST | 70.00 | 0.47 | 0.53 | 0.62 | 0.00 | - | 10 | 66 | 40.87% |
| SBUX230721P00075000 | 2023-01-27 2:29PM EST | 75.00 | 0.71 | 0.72 | 0.94 | 0.00 | - | 11 | 862 | 39.14% |
| SBUX230721P00080000 | 2023-01-30 1:21PM EST | 80.00 | 1.14 | 1.00 | 1.25 | +0.08 | +7.55% | 12 | 232 | 36.35% |
| SBUX230721P00085000 | 2023-01-30 1:59PM EST | 85.00 | 1.63 | 1.51 | 1.72 | +0.22 | +15.60% | 14 | 146 | 34.03% |
| SBUX230721P00090000 | 2023-01-30 11:52AM EST | 90.00 | 2.29 | 2.28 | 2.44 | +0.22 | +10.63% | 4 | 214 | 32.26% |
| SBUX230721P00092500 | 2023-01-30 11:12AM EST | 92.50 | 2.76 | 2.63 | 2.89 | -0.08 | -2.82% | 6 | 866 | 31.40% |
| SBUX230721P00095000 | 2023-01-30 2:49PM EST | 95.00 | 3.25 | 3.15 | 3.35 | +0.05 | +1.56% | 15 | 155 | 30.29% |
| SBUX230721P00097500 | 2023-01-30 1:59PM EST | 97.50 | 3.85 | 3.75 | 3.95 | +0.20 | +5.48% | 3 | 342 | 29.47% |
| SBUX230721P00100000 | 2023-01-30 3:56PM EST | 100.00 | 4.56 | 4.50 | 4.65 | +0.51 | +12.59% | 29 | 448 | 28.71% |
| SBUX230721P00105000 | 2023-01-30 3:36PM EST | 105.00 | 6.30 | 6.10 | 6.30 | +0.70 | +12.50% | 58 | 127 | 27.03% |
| SBUX230721P00110000 | 2023-01-30 3:39PM EST | 110.00 | 8.45 | 8.30 | 8.40 | +0.05 | +0.60% | 167 | 66 | 25.37% |
| SBUX230721P00115000 | 2023-01-30 2:05PM EST | 115.00 | 11.12 | 10.95 | 11.45 | -2.58 | -18.83% | 1 | 13 | 25.24% |
| SBUX230721P00125000 | 2023-01-20 3:20PM EST | 125.00 | 21.00 | 18.05 | 18.50 | 0.00 | - | 10 | 13 | 23.33% |
| SBUX230721P00130000 | 2023-01-27 3:21PM EST | 130.00 | 21.40 | 22.45 | 22.75 | 0.00 | - | 7 | 23 | 22.97% |
| SBUX230721P00135000 | 2022-12-13 12:19PM EST | 135.00 | 34.00 | 29.30 | 29.65 | 0.00 | - | - | 0 | 36.00% |
| SBUX230721P00140000 | 2023-01-05 1:53PM EST | 140.00 | 35.40 | 31.70 | 32.45 | 0.00 | - | - | 1 | 26.88% |
© 2023 Yahoo. All rights reserved.
