Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2023-12-01 11:33AM EST | 35.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00040000 | 2023-11-15 9:30AM EST | 40.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00045000 | 2023-09-25 9:29AM EST | 45.00 | 48.60 | 48.90 | 49.35 | 0.00 | - | 1 | 14 | 0.00% |
| SBUX240119C00050000 | 2023-12-01 3:18PM EST | 50.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119C00055000 | 2023-11-13 11:03AM EST | 55.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00060000 | 2023-11-28 2:58PM EST | 60.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00065000 | 2023-11-16 10:04AM EST | 65.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119C00070000 | 2023-11-27 9:30AM EST | 70.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00075000 | 2023-11-17 3:47PM EST | 75.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240119C00077500 | 2023-10-12 12:06PM EST | 77.50 | 15.50 | 27.50 | 27.90 | 0.00 | - | 3 | 284 | 114.50% |
| SBUX240119C00080000 | 2023-12-01 2:37PM EST | 80.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SBUX240119C00082500 | 2023-11-08 3:49PM EST | 82.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240119C00085000 | 2023-11-30 11:04AM EST | 85.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00087500 | 2023-12-01 10:21AM EST | 87.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119C00090000 | 2023-12-01 10:55AM EST | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240119C00092500 | 2023-12-01 1:00PM EST | 92.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240119C00095000 | 2023-12-01 3:06PM EST | 95.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240119C00097500 | 2023-12-01 3:47PM EST | 97.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| SBUX240119C00100000 | 2023-12-01 3:59PM EST | 100.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 0.78% |
| SBUX240119C00105000 | 2023-12-01 3:54PM EST | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| SBUX240119C00110000 | 2023-12-01 3:51PM EST | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| SBUX240119C00115000 | 2023-12-01 3:40PM EST | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SBUX240119C00120000 | 2023-11-30 3:44PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SBUX240119C00125000 | 2023-11-29 11:36AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240119C00130000 | 2023-11-28 3:44PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SBUX240119C00135000 | 2023-11-22 11:09AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240119C00140000 | 2023-11-27 11:15AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SBUX240119C00145000 | 2023-11-13 10:48AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SBUX240119C00150000 | 2023-11-17 12:39PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240119C00155000 | 2023-09-07 9:45AM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 405 | 47.66% |
| SBUX240119C00160000 | 2023-08-22 12:54PM EST | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 558 | 48.44% |
| SBUX240119C00165000 | 2023-11-20 12:03PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX240119C00170000 | 2023-08-28 10:22AM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 458 | 50.78% |
| SBUX240119C00175000 | 2023-10-19 8:39AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,504 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2023-10-31 1:22PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 664 | 93.75% |
| SBUX240119P00040000 | 2023-10-18 1:34PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 426 | 87.50% |
| SBUX240119P00045000 | 2023-11-10 3:22PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240119P00050000 | 2023-11-30 1:31PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX240119P00055000 | 2023-11-22 10:29AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240119P00060000 | 2023-11-14 12:35PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240119P00065000 | 2023-11-30 2:36PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX240119P00070000 | 2023-12-01 3:20PM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240119P00075000 | 2023-12-01 11:30AM EST | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| SBUX240119P00077500 | 2023-11-30 2:11PM EST | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX240119P00080000 | 2023-11-30 11:53AM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX240119P00082500 | 2023-12-01 12:19PM EST | 82.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240119P00085000 | 2023-12-01 3:40PM EST | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX240119P00087500 | 2023-12-01 3:34PM EST | 87.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| SBUX240119P00090000 | 2023-12-01 3:21PM EST | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| SBUX240119P00092500 | 2023-12-01 3:59PM EST | 92.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| SBUX240119P00095000 | 2023-12-01 3:53PM EST | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| SBUX240119P00097500 | 2023-12-01 3:50PM EST | 97.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 1.56% |
| SBUX240119P00100000 | 2023-12-01 3:52PM EST | 100.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| SBUX240119P00105000 | 2023-12-01 3:37PM EST | 105.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX240119P00110000 | 2023-12-01 3:04PM EST | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| SBUX240119P00115000 | 2023-12-01 3:19PM EST | 115.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 0.00% |
| SBUX240119P00120000 | 2023-12-01 3:19PM EST | 120.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| SBUX240119P00125000 | 2023-08-02 10:50AM EST | 125.00 | 21.29 | 26.80 | 27.35 | 0.00 | - | 1 | 1 | 54.66% |
| SBUX240119P00130000 | 2023-12-01 3:19PM EST | 130.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| SBUX240119P00135000 | 2023-05-02 11:21AM EST | 135.00 | 22.90 | 37.10 | 37.95 | 0.00 | - | 20 | 0 | 72.41% |
| SBUX240119P00140000 | 2023-11-16 12:23PM EST | 140.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119P00145000 | 2023-01-24 12:36PM EST | 145.00 | 38.90 | 41.10 | 41.85 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119P00150000 | 2023-11-10 10:50AM EST | 150.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119P00155000 | 2023-05-03 1:10PM EST | 155.00 | 51.20 | 55.35 | 55.70 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240119P00160000 | 2022-05-17 8:32AM EST | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 306.23% |
| SBUX240119P00165000 | 2022-04-05 8:30AM EST | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2023-11-10 1:12PM EST | 170.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240119P00175000 | 2023-10-19 2:12PM EST | 175.00 | 80.50 | 69.25 | 69.65 | 0.00 | - | 1,000 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.