Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2023-01-05 10:52AM EST | 35.00 | 69.45 | 73.15 | 74.45 | 0.00 | - | 6 | 43 | 64.55% |
| SBUX240119C00040000 | 2022-12-14 10:29AM EST | 40.00 | 63.40 | 67.05 | 68.20 | 0.00 | - | 1 | 45 | 0.00% |
| SBUX240119C00045000 | 2023-01-13 2:59PM EST | 45.00 | 62.45 | 63.65 | 65.00 | 0.00 | - | 1 | 10 | 58.94% |
| SBUX240119C00050000 | 2023-01-23 1:07PM EST | 50.00 | 57.60 | 59.05 | 60.25 | 0.00 | - | 2 | 193 | 55.27% |
| SBUX240119C00055000 | 2023-01-26 1:15PM EST | 55.00 | 53.99 | 54.25 | 55.45 | 0.00 | - | 2 | 136 | 51.15% |
| SBUX240119C00060000 | 2023-01-23 12:05PM EST | 60.00 | 48.70 | 50.00 | 50.90 | 0.00 | - | 5 | 143 | 48.91% |
| SBUX240119C00065000 | 2023-01-26 3:31PM EST | 65.00 | 45.85 | 45.55 | 46.10 | 0.00 | - | 276 | 394 | 44.81% |
| SBUX240119C00070000 | 2023-01-26 3:04PM EST | 70.00 | 41.10 | 41.30 | 41.90 | 0.00 | - | 13 | 484 | 43.91% |
| SBUX240119C00075000 | 2023-01-26 2:57PM EST | 75.00 | 36.75 | 36.75 | 37.40 | 0.00 | - | 53 | 376 | 41.02% |
| SBUX240119C00077500 | 2023-01-26 12:55PM EST | 77.50 | 34.30 | 34.80 | 35.35 | 0.00 | - | 4 | 23 | 40.31% |
| SBUX240119C00080000 | 2023-01-27 9:30AM EST | 80.00 | 33.10 | 32.75 | 33.30 | +0.35 | +1.07% | 2 | 1,196 | 39.46% |
| SBUX240119C00082500 | 2023-01-26 1:18PM EST | 82.50 | 30.20 | 30.70 | 31.15 | 0.00 | - | 81 | 165 | 38.14% |
| SBUX240119C00085000 | 2023-01-26 3:54PM EST | 85.00 | 29.00 | 28.55 | 29.40 | 0.00 | - | 41 | 783 | 38.08% |
| SBUX240119C00087500 | 2023-01-26 1:02PM EST | 87.50 | 26.30 | 26.65 | 27.20 | 0.00 | - | 29 | 90 | 36.40% |
| SBUX240119C00090000 | 2023-01-26 3:27PM EST | 90.00 | 25.10 | 24.50 | 25.30 | 0.00 | - | 7 | 1,020 | 35.58% |
| SBUX240119C00092500 | 2023-01-26 12:10PM EST | 92.50 | 22.85 | 23.00 | 23.45 | 0.00 | - | 6 | 468 | 34.78% |
| SBUX240119C00095000 | 2023-01-26 2:58PM EST | 95.00 | 21.07 | 21.30 | 21.70 | 0.00 | - | 3 | 2,194 | 34.11% |
| SBUX240119C00097500 | 2023-01-24 3:51PM EST | 97.50 | 18.40 | 19.45 | 19.95 | 0.00 | - | 1 | 23 | 33.31% |
| SBUX240119C00100000 | 2023-01-26 12:10PM EST | 100.00 | 17.70 | 17.60 | 18.50 | 0.00 | - | 12 | 14,714 | 33.13% |
| SBUX240119C00105000 | 2023-01-26 3:38PM EST | 105.00 | 15.10 | 14.80 | 15.25 | 0.00 | - | 36 | 2,604 | 31.42% |
| SBUX240119C00110000 | 2023-01-26 3:50PM EST | 110.00 | 12.39 | 12.15 | 12.45 | 0.00 | - | 137 | 3,128 | 30.18% |
| SBUX240119C00115000 | 2023-01-26 3:59PM EST | 115.00 | 10.00 | 9.75 | 10.00 | 0.00 | - | 56 | 1,819 | 29.11% |
| SBUX240119C00120000 | 2023-01-26 3:50PM EST | 120.00 | 7.86 | 7.30 | 8.00 | 0.00 | - | 99 | 1,497 | 28.42% |
| SBUX240119C00125000 | 2023-01-26 3:53PM EST | 125.00 | 6.15 | 5.85 | 6.30 | 0.00 | - | 47 | 1,452 | 27.78% |
| SBUX240119C00130000 | 2023-01-26 3:59PM EST | 130.00 | 4.85 | 4.70 | 4.95 | 0.00 | - | 10 | 2,860 | 27.37% |
| SBUX240119C00135000 | 2023-01-27 9:30AM EST | 135.00 | 3.70 | 3.55 | 3.85 | +0.05 | +1.37% | 3 | 621 | 27.01% |
| SBUX240119C00140000 | 2023-01-26 3:50PM EST | 140.00 | 2.85 | 2.35 | 2.98 | 0.00 | - | 392 | 1,986 | 26.73% |
| SBUX240119C00145000 | 2023-01-26 3:57PM EST | 145.00 | 2.13 | 1.96 | 2.23 | 0.00 | - | 2 | 304 | 26.29% |
| SBUX240119C00150000 | 2023-01-26 12:27PM EST | 150.00 | 1.55 | 1.34 | 1.79 | 0.00 | - | 2 | 733 | 26.49% |
| SBUX240119C00155000 | 2023-01-23 1:37PM EST | 155.00 | 1.19 | 0.99 | 1.35 | 0.00 | - | 10 | 135 | 26.26% |
| SBUX240119C00160000 | 2023-01-26 1:18PM EST | 160.00 | 0.91 | 0.64 | 0.99 | 0.00 | - | 2 | 224 | 25.93% |
| SBUX240119C00165000 | 2023-01-26 2:48PM EST | 165.00 | 0.73 | 0.47 | 0.84 | 0.00 | - | 9 | 224 | 26.48% |
| SBUX240119C00170000 | 2023-01-26 3:13PM EST | 170.00 | 0.58 | 0.33 | 0.69 | 0.00 | - | 12 | 246 | 26.80% |
| SBUX240119C00175000 | 2023-01-26 3:34PM EST | 175.00 | 0.47 | 0.24 | 0.56 | 0.00 | - | 21 | 1,026 | 27.03% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2023-01-25 11:19AM EST | 35.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 1,358 | 50.78% |
| SBUX240119P00040000 | 2023-01-26 1:57PM EST | 40.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 1 | 294 | 53.81% |
| SBUX240119P00045000 | 2023-01-24 3:03PM EST | 45.00 | 0.33 | 0.17 | 0.53 | 0.00 | - | 35 | 391 | 50.49% |
| SBUX240119P00050000 | 2023-01-26 9:30AM EST | 50.00 | 0.43 | 0.29 | 0.69 | 0.00 | - | 1 | 743 | 47.44% |
| SBUX240119P00055000 | 2023-01-26 10:13AM EST | 55.00 | 0.61 | 0.44 | 0.87 | 0.00 | - | 1 | 648 | 44.43% |
| SBUX240119P00060000 | 2023-01-26 1:11PM EST | 60.00 | 0.85 | 0.63 | 1.09 | 0.00 | - | 10 | 1,167 | 41.65% |
| SBUX240119P00065000 | 2023-01-26 2:04PM EST | 65.00 | 1.11 | 0.90 | 1.34 | 0.00 | - | 136 | 1,577 | 38.90% |
| SBUX240119P00070000 | 2023-01-26 3:32PM EST | 70.00 | 1.46 | 1.23 | 1.70 | 0.00 | - | 161 | 4,352 | 36.67% |
| SBUX240119P00075000 | 2023-01-26 3:13PM EST | 75.00 | 1.97 | 1.80 | 2.16 | 0.00 | - | 81 | 3,257 | 34.62% |
| SBUX240119P00077500 | 2023-01-26 3:08PM EST | 77.50 | 2.27 | 1.96 | 2.36 | 0.00 | - | 76 | 2,768 | 33.31% |
| SBUX240119P00080000 | 2023-01-26 3:54PM EST | 80.00 | 2.53 | 2.50 | 2.75 | 0.00 | - | 46 | 6,735 | 32.76% |
| SBUX240119P00082500 | 2023-01-26 3:08PM EST | 82.50 | 2.96 | 2.56 | 3.00 | 0.00 | - | 39 | 773 | 31.48% |
| SBUX240119P00085000 | 2023-01-26 3:32PM EST | 85.00 | 3.34 | 2.95 | 3.45 | 0.00 | - | 55 | 1,552 | 30.87% |
| SBUX240119P00087500 | 2023-01-26 1:39PM EST | 87.50 | 3.85 | 3.60 | 3.90 | 0.00 | - | 17 | 869 | 30.09% |
| SBUX240119P00090000 | 2023-01-26 3:50PM EST | 90.00 | 4.24 | 3.80 | 4.50 | 0.00 | - | 12 | 2,136 | 29.65% |
| SBUX240119P00092500 | 2023-01-26 3:50PM EST | 92.50 | 4.79 | 4.25 | 5.05 | 0.00 | - | 9 | 3,516 | 28.87% |
| SBUX240119P00095000 | 2023-01-26 2:50PM EST | 95.00 | 5.57 | 5.20 | 5.55 | 0.00 | - | 18 | 1,114 | 27.80% |
| SBUX240119P00097500 | 2023-01-26 3:50PM EST | 97.50 | 6.15 | 5.75 | 6.30 | 0.00 | - | 6 | 121 | 27.27% |
| SBUX240119P00100000 | 2023-01-26 3:45PM EST | 100.00 | 7.00 | 6.75 | 7.10 | 0.00 | - | 18 | 4,660 | 26.69% |
| SBUX240119P00105000 | 2023-01-26 12:35PM EST | 105.00 | 9.00 | 8.35 | 8.80 | 0.00 | - | 11 | 1,837 | 25.22% |
| SBUX240119P00110000 | 2023-01-26 3:43PM EST | 110.00 | 10.95 | 10.45 | 11.00 | 0.00 | - | 54 | 939 | 24.18% |
| SBUX240119P00115000 | 2023-01-26 3:43PM EST | 115.00 | 13.50 | 13.00 | 13.50 | 0.00 | - | 15 | 630 | 23.00% |
| SBUX240119P00120000 | 2023-01-26 3:53PM EST | 120.00 | 16.40 | 16.05 | 16.45 | 0.00 | - | 20 | 200 | 21.99% |
| SBUX240119P00125000 | 2023-01-26 3:58PM EST | 125.00 | 19.75 | 19.35 | 19.85 | 0.00 | - | 35 | 122 | 21.16% |
| SBUX240119P00130000 | 2023-01-26 12:15PM EST | 130.00 | 23.95 | 23.25 | 23.65 | 0.00 | - | 2 | 365 | 20.48% |
| SBUX240119P00135000 | 2023-01-25 2:28PM EST | 135.00 | 29.60 | 27.45 | 28.00 | 0.00 | - | 3 | 346 | 20.72% |
| SBUX240119P00140000 | 2023-01-26 1:04PM EST | 140.00 | 32.85 | 31.95 | 32.50 | 0.00 | - | 33 | 247 | 20.89% |
| SBUX240119P00145000 | 2023-01-24 12:36PM EST | 145.00 | 38.90 | 36.60 | 37.35 | 0.00 | - | 2 | 1 | 22.16% |
| SBUX240119P00150000 | 2022-08-09 8:56AM EST | 150.00 | 65.85 | 61.00 | 61.70 | 0.00 | - | 1 | 0 | 75.14% |
| SBUX240119P00160000 | 2022-05-17 8:32AM EST | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 121.11% |
| SBUX240119P00165000 | 2022-04-05 8:30AM EST | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2022-09-07 9:00AM EST | 170.00 | 83.70 | 81.05 | 82.40 | 0.00 | - | 6 | 0 | 84.87% |
| SBUX240119P00175000 | 2023-01-09 1:41PM EST | 175.00 | 70.20 | 65.50 | 67.25 | 0.00 | - | 5 | 0 | 31.18% |
© 2023 Yahoo. All rights reserved.
