SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230915C00050000 | 2023-03-28 1:40PM EDT | 50.00 | 48.80 | 62.60 | 63.25 | 0.00 | - | 1 | 1 | 223.54% |
| SBUX230915C00055000 | 2023-05-15 10:57AM EDT | 55.00 | 51.90 | 44.90 | 45.35 | 0.00 | - | 1 | 2 | 69.29% |
| SBUX230915C00060000 | 2023-05-12 2:38PM EDT | 60.00 | 46.20 | 40.05 | 40.40 | 0.00 | - | 1 | 3 | 62.55% |
| SBUX230915C00070000 | 2023-05-16 3:56PM EDT | 70.00 | 36.42 | 30.25 | 30.75 | 0.00 | - | 6 | 31 | 50.37% |
| SBUX230915C00075000 | 2023-05-25 1:24PM EDT | 75.00 | 24.86 | 25.45 | 25.90 | 0.00 | - | 2 | 78 | 46.95% |
| SBUX230915C00080000 | 2023-06-01 10:10AM EDT | 80.00 | 19.16 | 20.70 | 21.15 | 0.00 | - | 2 | 52 | 41.15% |
| SBUX230915C00085000 | 2023-05-31 12:18PM EDT | 85.00 | 14.65 | 16.25 | 16.45 | 0.00 | - | 2 | 207 | 35.29% |
| SBUX230915C00087500 | 2023-06-02 3:06PM EDT | 87.50 | 14.31 | 14.10 | 14.30 | +1.64 | +12.94% | 7 | 81 | 33.46% |
| SBUX230915C00090000 | 2023-06-02 10:42AM EDT | 90.00 | 11.86 | 12.05 | 12.20 | +1.01 | +9.31% | 25 | 158 | 31.53% |
| SBUX230915C00092500 | 2023-06-01 10:57AM EDT | 92.50 | 9.12 | 10.05 | 10.25 | 0.00 | - | 12 | 130 | 29.99% |
| SBUX230915C00095000 | 2023-06-02 3:54PM EDT | 95.00 | 8.35 | 8.25 | 8.40 | +1.20 | +16.78% | 37 | 251 | 28.41% |
| SBUX230915C00097500 | 2023-06-02 1:40PM EDT | 97.50 | 6.70 | 6.60 | 6.75 | +1.16 | +20.94% | 314 | 288 | 27.16% |
| SBUX230915C00100000 | 2023-06-02 3:55PM EDT | 100.00 | 5.10 | 5.15 | 5.25 | +0.70 | +15.91% | 133 | 943 | 25.89% |
| SBUX230915C00105000 | 2023-06-02 3:53PM EDT | 105.00 | 2.89 | 2.86 | 2.90 | +0.47 | +19.42% | 815 | 4,066 | 23.87% |
| SBUX230915C00110000 | 2023-06-02 3:43PM EDT | 110.00 | 1.46 | 1.40 | 1.44 | +0.36 | +32.73% | 86 | 4,534 | 22.64% |
| SBUX230915C00115000 | 2023-06-02 3:54PM EDT | 115.00 | 0.65 | 0.64 | 0.66 | +0.13 | +25.00% | 96 | 2,042 | 22.02% |
| SBUX230915C00120000 | 2023-06-02 3:57PM EDT | 120.00 | 0.31 | 0.29 | 0.32 | +0.04 | +14.81% | 37 | 1,802 | 22.27% |
| SBUX230915C00125000 | 2023-06-02 3:57PM EDT | 125.00 | 0.18 | 0.14 | 0.17 | +0.03 | +20.00% | 5 | 1,628 | 23.05% |
| SBUX230915C00130000 | 2023-06-02 1:47PM EDT | 130.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 150 | 1,526 | 24.41% |
| SBUX230915C00135000 | 2023-06-01 2:17PM EDT | 135.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 209 | 25.59% |
| SBUX230915C00140000 | 2023-06-02 1:47PM EDT | 140.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 3 | 337 | 27.54% |
| SBUX230915C00145000 | 2023-06-01 1:51PM EDT | 145.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 299 | 29.30% |
| SBUX230915C00150000 | 2023-06-01 11:00AM EDT | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 165 | 30.66% |
| SBUX230915C00155000 | 2023-05-22 2:26PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 158 | 31.84% |
| SBUX230915C00160000 | 2023-05-23 2:18PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 1,065 | 33.79% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230915P00050000 | 2023-06-01 10:09AM EDT | 50.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 81 | 50.98% |
| SBUX230915P00055000 | 2023-05-31 2:02PM EDT | 55.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 32 | 48.34% |
| SBUX230915P00060000 | 2023-06-02 3:35PM EDT | 60.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 20 | 107 | 45.12% |
| SBUX230915P00065000 | 2023-06-02 1:37PM EDT | 65.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 21 | 128 | 41.31% |
| SBUX230915P00070000 | 2023-06-02 2:13PM EDT | 70.00 | 0.26 | 0.23 | 0.28 | -0.13 | -33.33% | 2 | 2,062 | 37.89% |
| SBUX230915P00075000 | 2023-06-02 2:15PM EDT | 75.00 | 0.41 | 0.40 | 0.43 | -0.22 | -34.92% | 6 | 545 | 34.52% |
| SBUX230915P00080000 | 2023-06-02 3:49PM EDT | 80.00 | 0.65 | 0.64 | 0.68 | -0.19 | -22.62% | 63 | 912 | 31.45% |
| SBUX230915P00085000 | 2023-06-02 11:13AM EDT | 85.00 | 1.13 | 1.05 | 1.10 | -0.26 | -18.71% | 1 | 927 | 28.61% |
| SBUX230915P00087500 | 2023-06-02 3:55PM EDT | 87.50 | 1.39 | 1.32 | 1.44 | -0.31 | -18.24% | 14 | 459 | 27.54% |
| SBUX230915P00090000 | 2023-06-02 3:08PM EDT | 90.00 | 1.76 | 1.71 | 1.84 | -0.49 | -21.78% | 28 | 2,343 | 26.25% |
| SBUX230915P00092500 | 2023-06-02 3:41PM EDT | 92.50 | 2.29 | 2.21 | 2.33 | -0.47 | -17.03% | 12 | 704 | 24.89% |
| SBUX230915P00095000 | 2023-06-02 3:13PM EDT | 95.00 | 2.92 | 2.92 | 2.98 | -0.65 | -18.21% | 176 | 3,986 | 23.71% |
| SBUX230915P00097500 | 2023-06-02 3:02PM EDT | 97.50 | 3.73 | 3.70 | 3.80 | -0.82 | -18.02% | 8 | 2,142 | 22.58% |
| SBUX230915P00100000 | 2023-06-02 3:14PM EDT | 100.00 | 4.75 | 4.75 | 4.85 | -0.90 | -15.93% | 120 | 3,269 | 21.66% |
| SBUX230915P00105000 | 2023-06-02 11:36AM EDT | 105.00 | 7.80 | 7.40 | 7.55 | -1.19 | -13.24% | 14 | 6,309 | 19.52% |
| SBUX230915P00110000 | 2023-05-31 11:22AM EDT | 110.00 | 13.10 | 10.95 | 11.25 | 0.00 | - | 9 | 1,453 | 17.87% |
| SBUX230915P00115000 | 2023-05-31 3:50PM EDT | 115.00 | 17.25 | 15.35 | 15.75 | 0.00 | - | 1 | 535 | 17.38% |
| SBUX230915P00120000 | 2023-06-01 3:21PM EDT | 120.00 | 22.05 | 20.30 | 20.75 | 0.00 | - | 51 | 59 | 21.24% |
| SBUX230915P00125000 | 2023-05-12 10:59AM EDT | 125.00 | 19.90 | 25.25 | 25.75 | 0.00 | - | 1 | 0 | 24.78% |
| SBUX230915P00130000 | 2023-05-03 2:37PM EDT | 130.00 | 25.75 | 30.30 | 30.80 | 0.00 | - | 4 | 0 | 29.05% |
| SBUX230915P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 26.73 | 36.25 | 37.05 | 0.00 | - | 1 | 0 | 46.86% |
| SBUX230915P00140000 | 2023-02-10 2:34PM EDT | 140.00 | 33.35 | 40.35 | 41.00 | 0.00 | - | 1 | 0 | 38.79% |
© 2023 Yahoo. All rights reserved.