Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230915C00060000 | 2023-01-30 1:32PM EST | 60.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX230915C00070000 | 2023-01-30 3:32PM EST | 70.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| SBUX230915C00075000 | 2023-02-08 12:57PM EST | 75.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SBUX230915C00080000 | 2023-01-30 10:45AM EST | 80.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX230915C00085000 | 2023-02-08 1:25PM EST | 85.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| SBUX230915C00087500 | 2023-01-24 12:38PM EST | 87.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SBUX230915C00090000 | 2023-02-07 3:45PM EST | 90.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| SBUX230915C00092500 | 2023-02-07 10:46AM EST | 92.50 | 17.42 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| SBUX230915C00095000 | 2023-02-07 2:42PM EST | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SBUX230915C00097500 | 2023-02-03 9:36AM EST | 97.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| SBUX230915C00100000 | 2023-02-03 2:50PM EST | 100.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 16 | 235 | 0.00% |
| SBUX230915C00105000 | 2023-02-08 12:57PM EST | 105.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 6 | 858 | 0.00% |
| SBUX230915C00110000 | 2023-02-08 3:37PM EST | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,691 | 1.56% |
| SBUX230915C00115000 | 2023-02-08 12:59PM EST | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 580 | 3.13% |
| SBUX230915C00120000 | 2023-02-08 3:07PM EST | 120.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 9 | 716 | 3.13% |
| SBUX230915C00125000 | 2023-02-07 2:34PM EST | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 6.25% |
| SBUX230915C00130000 | 2023-02-08 11:47AM EST | 130.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 6.25% |
| SBUX230915C00135000 | 2023-02-08 11:47AM EST | 135.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| SBUX230915C00140000 | 2023-02-06 2:21PM EST | 140.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| SBUX230915C00145000 | 2023-02-08 3:59PM EST | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 37 | 108 | 6.25% |
| SBUX230915C00150000 | 2023-02-08 11:03AM EST | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SBUX230915C00155000 | 2023-02-07 1:23PM EST | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| SBUX230915C00160000 | 2023-02-07 1:22PM EST | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230915P00050000 | 2023-02-07 1:25PM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| SBUX230915P00055000 | 2023-02-07 1:22PM EST | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| SBUX230915P00060000 | 2023-01-31 3:17PM EST | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| SBUX230915P00065000 | 2023-01-31 2:40PM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| SBUX230915P00070000 | 2023-02-02 3:57PM EST | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 12.50% |
| SBUX230915P00075000 | 2023-02-07 12:56PM EST | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 267 | 12.50% |
| SBUX230915P00080000 | 2023-02-07 3:52PM EST | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 6.25% |
| SBUX230915P00085000 | 2023-02-08 3:32PM EST | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 240 | 6.25% |
| SBUX230915P00087500 | 2023-02-08 12:41PM EST | 87.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 205 | 6.25% |
| SBUX230915P00090000 | 2023-02-08 2:27PM EST | 90.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,051 | 1,739 | 6.25% |
| SBUX230915P00092500 | 2023-02-08 11:40AM EST | 92.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 71 | 310 | 3.13% |
| SBUX230915P00095000 | 2023-02-08 11:52AM EST | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,419 | 3.13% |
| SBUX230915P00097500 | 2023-02-08 10:42AM EST | 97.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 3.13% |
| SBUX230915P00100000 | 2023-02-08 11:00AM EST | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 1.56% |
| SBUX230915P00105000 | 2023-02-06 1:42PM EST | 105.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.39% |
| SBUX230915P00110000 | 2023-02-08 1:42PM EST | 110.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 489 | 0.00% |
| SBUX230915P00115000 | 2023-01-27 3:53PM EST | 115.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SBUX230915P00120000 | 2023-02-06 1:00PM EST | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SBUX230915P00125000 | 2023-01-30 2:41PM EST | 125.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX230915P00130000 | 2023-02-02 2:04PM EST | 130.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| SBUX230915P00135000 | 2023-01-24 12:39PM EST | 135.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX230915P00140000 | 2023-01-24 12:40PM EST | 140.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
