SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231020C00050000 | 2023-05-26 9:43AM EDT | 50.00 | 49.86 | 49.00 | 49.50 | -7.76 | -13.47% | 1 | 0 | 68.26% |
| SBUX231020C00065000 | 2023-03-23 3:18PM EDT | 65.00 | 34.70 | 43.95 | 44.45 | 0.00 | - | - | 3 | 120.47% |
| SBUX231020C00070000 | 2023-04-20 3:20PM EDT | 70.00 | 38.05 | 36.65 | 37.45 | 0.00 | - | 3 | 7 | 94.93% |
| SBUX231020C00075000 | 2023-05-10 1:01PM EDT | 75.00 | 32.40 | 25.25 | 25.65 | 0.00 | - | 11 | 40 | 44.78% |
| SBUX231020C00080000 | 2023-05-03 10:29AM EDT | 80.00 | 28.06 | 20.85 | 21.05 | 0.00 | - | 3 | 37 | 39.89% |
| SBUX231020C00085000 | 2023-05-18 3:20PM EDT | 85.00 | 23.95 | 16.60 | 16.75 | 0.00 | - | 25 | 29 | 36.17% |
| SBUX231020C00090000 | 2023-05-25 1:38PM EDT | 90.00 | 13.05 | 12.60 | 12.75 | 0.00 | - | 4 | 65 | 32.87% |
| SBUX231020C00092500 | 2023-05-25 9:31AM EDT | 92.50 | 10.90 | 10.75 | 11.00 | 0.00 | - | 2 | 28 | 31.84% |
| SBUX231020C00095000 | 2023-05-26 3:20PM EDT | 95.00 | 9.25 | 9.05 | 9.20 | 0.00 | - | 8 | 113 | 30.15% |
| SBUX231020C00097500 | 2023-05-26 1:54PM EDT | 97.50 | 7.70 | 7.50 | 7.65 | -0.15 | -1.91% | 4 | 129 | 29.04% |
| SBUX231020C00100000 | 2023-05-26 3:54PM EDT | 100.00 | 6.25 | 6.10 | 6.20 | 0.00 | - | 39 | 204 | 27.81% |
| SBUX231020C00105000 | 2023-05-26 3:39PM EDT | 105.00 | 3.90 | 3.75 | 3.90 | -0.12 | -2.99% | 1,058 | 388 | 26.07% |
| SBUX231020C00110000 | 2023-05-26 3:57PM EDT | 110.00 | 2.20 | 2.17 | 2.22 | -0.14 | -5.98% | 108 | 7,766 | 24.46% |
| SBUX231020C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 1.17 | 1.15 | 1.21 | -0.13 | -10.00% | 44 | 2,991 | 23.61% |
| SBUX231020C00120000 | 2023-05-26 1:40PM EDT | 120.00 | 0.65 | 0.60 | 0.64 | -0.05 | -7.14% | 13 | 602 | 23.17% |
| SBUX231020C00125000 | 2023-05-26 3:46PM EDT | 125.00 | 0.35 | 0.31 | 0.35 | -0.02 | -5.41% | 8 | 577 | 23.24% |
| SBUX231020C00130000 | 2023-05-26 11:14AM EDT | 130.00 | 0.21 | 0.16 | 0.20 | +0.01 | +5.00% | 1 | 626 | 23.58% |
| SBUX231020C00135000 | 2023-05-26 3:24PM EDT | 135.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 1 | 470 | 24.41% |
| SBUX231020C00140000 | 2023-05-26 12:28PM EDT | 140.00 | 0.09 | 0.05 | 0.08 | +0.01 | +12.50% | 10 | 320 | 25.00% |
| SBUX231020C00145000 | 2023-05-18 3:44PM EDT | 145.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 317 | 26.07% |
| SBUX231020C00150000 | 2023-05-19 3:59PM EDT | 150.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 475 | 27.34% |
| SBUX231020C00155000 | 2023-05-09 9:45AM EDT | 155.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 2 | 397 | 28.52% |
| SBUX231020C00160000 | 2023-05-26 11:50AM EDT | 160.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 372 | 30.27% |
| SBUX231020C00165000 | 2023-05-19 1:47PM EDT | 165.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 31.84% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231020P00050000 | 2023-05-26 3:43PM EDT | 50.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 105 | 322 | 50.59% |
| SBUX231020P00055000 | 2023-05-22 3:55PM EDT | 55.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 2 | 47 | 46.39% |
| SBUX231020P00060000 | 2023-05-26 10:52AM EDT | 60.00 | 0.24 | 0.23 | 0.29 | -0.03 | -11.11% | 1 | 80 | 43.60% |
| SBUX231020P00065000 | 2023-05-23 1:45PM EDT | 65.00 | 0.35 | 0.37 | 0.39 | 0.00 | - | 19 | 44 | 39.65% |
| SBUX231020P00070000 | 2023-05-23 3:58PM EDT | 70.00 | 0.52 | 0.55 | 0.57 | 0.00 | - | 53 | 405 | 36.55% |
| SBUX231020P00075000 | 2023-05-26 11:23AM EDT | 75.00 | 0.82 | 0.81 | 0.86 | -0.07 | -7.87% | 100 | 351 | 33.86% |
| SBUX231020P00080000 | 2023-05-26 12:42PM EDT | 80.00 | 1.20 | 1.22 | 1.26 | -0.14 | -10.45% | 1 | 2,906 | 31.06% |
| SBUX231020P00085000 | 2023-05-26 3:21PM EDT | 85.00 | 1.82 | 1.84 | 1.89 | -0.18 | -9.00% | 1,206 | 1,086 | 28.58% |
| SBUX231020P00090000 | 2023-05-26 12:56PM EDT | 90.00 | 2.72 | 2.78 | 2.85 | -0.18 | -6.21% | 2 | 1,582 | 26.32% |
| SBUX231020P00092500 | 2023-05-26 2:04PM EDT | 92.50 | 3.45 | 3.40 | 3.50 | -0.12 | -3.36% | 8 | 251 | 25.29% |
| SBUX231020P00095000 | 2023-05-26 2:14PM EDT | 95.00 | 4.20 | 4.15 | 4.25 | -0.15 | -3.45% | 17 | 1,653 | 24.15% |
| SBUX231020P00097500 | 2023-05-26 2:15PM EDT | 97.50 | 5.15 | 5.05 | 5.20 | -0.10 | -1.90% | 2 | 1,198 | 23.24% |
| SBUX231020P00100000 | 2023-05-26 3:26PM EDT | 100.00 | 6.15 | 6.15 | 6.25 | -0.15 | -2.38% | 45 | 2,747 | 22.07% |
| SBUX231020P00105000 | 2023-05-26 3:57PM EDT | 105.00 | 8.90 | 8.85 | 9.05 | -0.25 | -2.73% | 20 | 932 | 20.37% |
| SBUX231020P00110000 | 2023-05-24 3:09PM EDT | 110.00 | 11.65 | 12.35 | 12.65 | 0.00 | - | 6 | 968 | 18.93% |
| SBUX231020P00115000 | 2023-05-26 10:14AM EDT | 115.00 | 16.05 | 16.40 | 16.90 | -0.70 | -4.18% | 1 | 451 | 17.62% |
| SBUX231020P00120000 | 2023-05-15 10:00AM EDT | 120.00 | 14.60 | 21.10 | 21.75 | 0.00 | - | 8 | 84 | 19.26% |
| SBUX231020P00125000 | 2023-05-16 10:32AM EDT | 125.00 | 18.85 | 26.20 | 26.80 | 0.00 | - | 1 | 2 | 23.02% |
| SBUX231020P00130000 | 2023-05-11 3:16PM EDT | 130.00 | 24.05 | 31.05 | 31.90 | 0.00 | - | 29 | 0 | 27.32% |
| SBUX231020P00135000 | 2023-05-01 10:54AM EDT | 135.00 | 20.70 | 36.25 | 36.80 | 0.00 | - | 6 | 0 | 28.66% |
| SBUX231020P00145000 | 2023-05-04 2:39PM EDT | 145.00 | 40.05 | 46.30 | 46.95 | 0.00 | - | - | 0 | 36.06% |
| SBUX231020P00150000 | 2023-05-02 10:34AM EDT | 150.00 | 37.10 | 51.10 | 51.80 | 0.00 | - | 11 | 0 | 35.99% |
| SBUX231020P00160000 | 2023-02-27 10:32AM EDT | 160.00 | 57.15 | 60.60 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.