Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2022-06-27 11:23AM EDT | 35.00 | 44.30 | 44.60 | 45.20 | 0.00 | - | 1 | 41 | 45.09% |
| SBUX240119C00040000 | 2022-06-30 11:22AM EDT | 40.00 | 37.00 | 40.05 | 40.60 | 0.00 | - | 1 | 44 | 42.36% |
| SBUX240119C00045000 | 2022-05-27 9:42AM EDT | 45.00 | 32.85 | 34.65 | 35.35 | 0.00 | - | 1 | 15 | 34.28% |
| SBUX240119C00050000 | 2022-07-01 10:44AM EDT | 50.00 | 30.61 | 31.50 | 32.10 | +1.86 | +6.47% | 2 | 175 | 39.37% |
| SBUX240119C00055000 | 2022-07-01 11:45AM EDT | 55.00 | 26.90 | 27.55 | 28.10 | +3.34 | +14.18% | 10 | 84 | 37.78% |
| SBUX240119C00060000 | 2022-07-01 3:38PM EDT | 60.00 | 24.05 | 23.85 | 24.40 | +2.37 | +10.93% | 6 | 224 | 36.56% |
| SBUX240119C00065000 | 2022-06-29 3:22PM EDT | 65.00 | 18.90 | 20.40 | 20.95 | 0.00 | - | 1 | 167 | 35.38% |
| SBUX240119C00070000 | 2022-06-28 2:39PM EDT | 70.00 | 15.77 | 17.35 | 17.70 | 0.00 | - | 3 | 503 | 34.05% |
| SBUX240119C00075000 | 2022-07-01 3:52PM EDT | 75.00 | 14.72 | 14.50 | 15.00 | +1.72 | +13.23% | 13 | 412 | 33.50% |
| SBUX240119C00080000 | 2022-07-01 3:47PM EDT | 80.00 | 12.20 | 11.95 | 12.40 | +1.25 | +11.42% | 19 | 1,063 | 32.45% |
| SBUX240119C00085000 | 2022-07-01 1:22PM EDT | 85.00 | 9.70 | 9.75 | 10.05 | +1.10 | +12.79% | 12 | 1,033 | 31.33% |
| SBUX240119C00090000 | 2022-07-01 1:31PM EDT | 90.00 | 7.90 | 7.85 | 8.20 | +0.90 | +12.86% | 5 | 1,205 | 30.79% |
| SBUX240119C00095000 | 2022-07-01 10:54AM EDT | 95.00 | 5.99 | 6.20 | 6.65 | +0.44 | +7.93% | 2 | 541 | 30.34% |
| SBUX240119C00100000 | 2022-07-01 2:38PM EDT | 100.00 | 5.05 | 4.90 | 5.50 | +0.70 | +16.09% | 68 | 2,716 | 30.36% |
| SBUX240119C00105000 | 2022-06-29 12:21PM EDT | 105.00 | 3.35 | 3.90 | 4.30 | 0.00 | - | 3 | 529 | 29.65% |
| SBUX240119C00110000 | 2022-06-30 1:47PM EDT | 110.00 | 2.86 | 3.05 | 3.35 | +0.09 | +3.25% | 1 | 460 | 29.11% |
| SBUX240119C00115000 | 2022-07-01 1:42PM EDT | 115.00 | 2.51 | 2.36 | 2.73 | +0.34 | +15.67% | 3 | 733 | 29.14% |
| SBUX240119C00120000 | 2022-07-01 1:43PM EDT | 120.00 | 2.00 | 1.89 | 2.19 | +0.45 | +29.03% | 4 | 1,095 | 29.05% |
| SBUX240119C00125000 | 2022-07-01 12:38PM EDT | 125.00 | 1.50 | 1.39 | 1.60 | +0.25 | +20.00% | 1 | 321 | 28.25% |
| SBUX240119C00130000 | 2022-07-01 2:07PM EDT | 130.00 | 1.33 | 1.08 | 1.41 | +0.23 | +20.91% | 12 | 298 | 28.92% |
| SBUX240119C00135000 | 2022-06-30 11:29AM EDT | 135.00 | 0.80 | 0.87 | 1.17 | 0.00 | - | 1 | 383 | 29.10% |
| SBUX240119C00140000 | 2022-06-24 3:50PM EDT | 140.00 | 0.75 | 0.67 | 0.99 | 0.00 | - | 1 | 591 | 29.40% |
| SBUX240119C00145000 | 2022-06-22 2:26PM EDT | 145.00 | 0.40 | 0.54 | 0.74 | 0.00 | - | 2 | 105 | 28.91% |
| SBUX240119C00150000 | 2022-06-24 3:03PM EDT | 150.00 | 0.48 | 0.44 | 0.66 | -0.02 | -4.00% | 1 | 732 | 29.46% |
| SBUX240119C00155000 | 2022-06-27 11:56AM EDT | 155.00 | 0.38 | 0.26 | 0.59 | 0.00 | - | 1 | 60 | 29.97% |
| SBUX240119C00160000 | 2022-06-24 11:55AM EDT | 160.00 | 0.34 | 0.22 | 0.52 | 0.00 | - | 2 | 188 | 30.35% |
| SBUX240119C00165000 | 2022-06-13 11:49AM EDT | 165.00 | 0.36 | 0.16 | 0.45 | 0.00 | - | 16 | 113 | 30.62% |
| SBUX240119C00170000 | 2022-06-30 10:01AM EDT | 170.00 | 0.18 | 0.13 | 0.39 | 0.00 | - | 2 | 271 | 30.86% |
| SBUX240119C00175000 | 2022-07-01 10:31AM EDT | 175.00 | 0.13 | 0.16 | 0.33 | -0.22 | -62.86% | 1 | 331 | 30.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2022-06-23 3:51PM EDT | 35.00 | 1.14 | 1.04 | 1.30 | 0.00 | - | 1 | 71 | 48.95% |
| SBUX240119P00040000 | 2022-06-29 3:13PM EDT | 40.00 | 1.74 | 1.47 | 1.73 | 0.00 | - | 8 | 55 | 45.57% |
| SBUX240119P00045000 | 2022-07-01 1:42PM EDT | 45.00 | 2.18 | 2.01 | 2.28 | -0.39 | -15.18% | 3 | 76 | 42.65% |
| SBUX240119P00050000 | 2022-06-30 10:45AM EDT | 50.00 | 3.20 | 2.72 | 2.87 | 0.00 | - | 1 | 614 | 39.56% |
| SBUX240119P00055000 | 2022-06-29 12:27PM EDT | 55.00 | 4.00 | 3.55 | 3.80 | 0.00 | - | 143 | 580 | 37.64% |
| SBUX240119P00060000 | 2022-06-28 11:42AM EDT | 60.00 | 4.95 | 4.65 | 4.90 | 0.00 | - | 1 | 871 | 35.72% |
| SBUX240119P00065000 | 2022-06-30 1:54PM EDT | 65.00 | 6.70 | 5.95 | 6.25 | 0.00 | - | 20 | 808 | 34.01% |
| SBUX240119P00070000 | 2022-07-01 9:48AM EDT | 70.00 | 8.00 | 7.55 | 7.90 | -0.48 | -5.66% | 2 | 4,486 | 32.52% |
| SBUX240119P00075000 | 2022-07-01 2:20PM EDT | 75.00 | 9.85 | 9.60 | 9.85 | -0.74 | -6.99% | 1 | 3,540 | 31.14% |
| SBUX240119P00080000 | 2022-06-27 1:11PM EDT | 80.00 | 12.50 | 11.80 | 12.20 | 0.00 | - | 63 | 3,596 | 30.06% |
| SBUX240119P00085000 | 2022-07-01 10:47AM EDT | 85.00 | 15.25 | 14.50 | 14.80 | -0.79 | -4.93% | 2 | 1,126 | 28.85% |
| SBUX240119P00090000 | 2022-06-30 9:30AM EDT | 90.00 | 19.40 | 17.45 | 17.80 | 0.00 | - | 3 | 1,415 | 27.89% |
| SBUX240119P00095000 | 2022-06-27 9:50AM EDT | 95.00 | 21.77 | 20.60 | 21.10 | 0.00 | - | 166 | 500 | 26.92% |
| SBUX240119P00100000 | 2022-06-29 9:38AM EDT | 100.00 | 26.50 | 24.25 | 24.75 | 0.00 | - | 10 | 1,521 | 26.15% |
| SBUX240119P00105000 | 2022-06-21 9:30AM EDT | 105.00 | 33.26 | 28.15 | 28.65 | 0.00 | - | 1 | 150 | 25.34% |
| SBUX240119P00110000 | 2022-06-21 10:33AM EDT | 110.00 | 38.30 | 32.30 | 32.85 | 0.00 | - | 1 | 130 | 24.81% |
| SBUX240119P00115000 | 2022-06-10 9:56AM EDT | 115.00 | 39.15 | 36.75 | 37.25 | 0.00 | - | 14 | 78 | 24.34% |
| SBUX240119P00120000 | 2022-06-28 1:50PM EDT | 120.00 | 43.65 | 41.40 | 41.95 | 0.00 | - | 1 | 41 | 24.71% |
| SBUX240119P00125000 | 2022-07-01 1:17PM EDT | 125.00 | 47.05 | 46.10 | 46.70 | +0.15 | +0.32% | 1 | 61 | 24.98% |
| SBUX240119P00130000 | 2022-05-16 10:10AM EDT | 130.00 | 55.91 | 55.50 | 56.75 | 0.00 | - | 1 | 76 | 45.79% |
| SBUX240119P00135000 | 2022-03-21 1:41PM EDT | 135.00 | 50.08 | 55.10 | 56.15 | 0.00 | - | 1 | 2 | 23.71% |
| SBUX240119P00140000 | 2022-04-27 11:54AM EDT | 140.00 | 65.92 | 62.95 | 64.25 | 0.00 | - | 10 | 15 | 41.03% |
| SBUX240119P00145000 | 2022-02-17 4:53PM EDT | 145.00 | 53.58 | 55.45 | 59.00 | 0.00 | - | 1 | 14 | 0.00% |
| SBUX240119P00150000 | 2022-06-29 9:44AM EDT | 150.00 | 74.00 | 70.40 | 71.55 | 0.00 | - | 1 | 12 | 30.84% |
| SBUX240119P00160000 | 2022-05-17 9:32AM EDT | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 61.99% |
| SBUX240119P00165000 | 2022-04-05 9:30AM EDT | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2022-02-01 10:30AM EDT | 170.00 | 73.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SBUX240119P00175000 | 2022-05-10 1:01PM EDT | 175.00 | 103.56 | 95.00 | 97.20 | 0.00 | - | 5 | 0 | 40.71% |
© 2022 Yahoo. All rights reserved.
