Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2022-09-20 1:52PM EDT | 35.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SBUX240119C00040000 | 2022-09-20 3:36PM EDT | 40.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SBUX240119C00045000 | 2022-09-29 1:55PM EDT | 45.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBUX240119C00050000 | 2022-09-28 3:22PM EDT | 50.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
| SBUX240119C00055000 | 2022-09-21 2:07PM EDT | 55.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| SBUX240119C00060000 | 2022-09-30 3:10PM EDT | 60.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 0.00% |
| SBUX240119C00065000 | 2022-09-30 11:55AM EDT | 65.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| SBUX240119C00070000 | 2022-09-29 10:59AM EDT | 70.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 494 | 0.00% |
| SBUX240119C00075000 | 2022-09-29 10:41AM EDT | 75.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 20 | 470 | 0.00% |
| SBUX240119C00077500 | 2022-09-15 12:15PM EDT | 77.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBUX240119C00080000 | 2022-09-28 3:19PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,135 | 0.00% |
| SBUX240119C00082500 | 2022-09-26 2:24PM EDT | 82.50 | 15.23 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| SBUX240119C00085000 | 2022-09-30 4:00PM EDT | 85.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.20% |
| SBUX240119C00087500 | 2022-09-28 9:47AM EDT | 87.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.78% |
| SBUX240119C00090000 | 2022-09-30 2:07PM EDT | 90.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 1.56% |
| SBUX240119C00092500 | 2022-09-28 10:32AM EDT | 92.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 1.56% |
| SBUX240119C00095000 | 2022-09-30 11:01AM EDT | 95.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,637 | 3.13% |
| SBUX240119C00100000 | 2022-09-30 1:12PM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,466 | 3.13% |
| SBUX240119C00105000 | 2022-09-29 2:59PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 32 | 701 | 3.13% |
| SBUX240119C00110000 | 2022-09-30 3:50PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 720 | 6.25% |
| SBUX240119C00115000 | 2022-09-29 2:05PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 6.25% |
| SBUX240119C00120000 | 2022-09-30 2:56PM EDT | 120.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,251 | 6.25% |
| SBUX240119C00125000 | 2022-09-28 1:06PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 311 | 6.25% |
| SBUX240119C00130000 | 2022-09-30 3:37PM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,791 | 6.25% |
| SBUX240119C00135000 | 2022-09-29 9:30AM EDT | 135.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
| SBUX240119C00140000 | 2022-09-28 10:12AM EDT | 140.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 12.50% |
| SBUX240119C00145000 | 2022-09-20 3:36PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| SBUX240119C00150000 | 2022-09-28 3:38PM EDT | 150.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 12.50% |
| SBUX240119C00155000 | 2022-09-13 2:25PM EDT | 155.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| SBUX240119C00160000 | 2022-09-27 1:14PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| SBUX240119C00165000 | 2022-09-22 11:32AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| SBUX240119C00170000 | 2022-09-28 1:26PM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 12.50% |
| SBUX240119C00175000 | 2022-09-29 9:30AM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 825 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2022-09-30 9:30AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| SBUX240119P00040000 | 2022-09-29 2:01PM EDT | 40.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| SBUX240119P00045000 | 2022-09-30 11:12AM EDT | 45.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 12.50% |
| SBUX240119P00050000 | 2022-09-27 10:03AM EDT | 50.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 12.50% |
| SBUX240119P00055000 | 2022-09-29 3:41PM EDT | 55.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 6.25% |
| SBUX240119P00060000 | 2022-09-30 11:42AM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,021 | 6.25% |
| SBUX240119P00065000 | 2022-09-30 3:50PM EDT | 65.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 876 | 6.25% |
| SBUX240119P00070000 | 2022-09-30 3:50PM EDT | 70.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 26 | 4,006 | 3.13% |
| SBUX240119P00075000 | 2022-09-30 11:08AM EDT | 75.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 12 | 3,177 | 3.13% |
| SBUX240119P00077500 | 2022-09-30 11:12AM EDT | 77.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 501 | 1.56% |
| SBUX240119P00080000 | 2022-09-30 11:09AM EDT | 80.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 38 | 3,802 | 1.56% |
| SBUX240119P00082500 | 2022-09-29 2:43PM EDT | 82.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 610 | 0.39% |
| SBUX240119P00085000 | 2022-09-30 3:08PM EDT | 85.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,361 | 0.00% |
| SBUX240119P00087500 | 2022-09-29 2:40PM EDT | 87.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 0.00% |
| SBUX240119P00090000 | 2022-09-29 11:19AM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,258 | 0.00% |
| SBUX240119P00092500 | 2022-09-30 3:37PM EDT | 92.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,654 | 0.00% |
| SBUX240119P00095000 | 2022-09-30 12:38PM EDT | 95.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 0.00% |
| SBUX240119P00100000 | 2022-09-30 3:54PM EDT | 100.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,561 | 0.00% |
| SBUX240119P00105000 | 2022-09-28 1:31PM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 109 | 471 | 0.00% |
| SBUX240119P00110000 | 2022-09-28 3:21PM EDT | 110.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 0.00% |
| SBUX240119P00115000 | 2022-09-30 3:49PM EDT | 115.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 13 | 587 | 0.00% |
| SBUX240119P00120000 | 2022-09-27 2:40PM EDT | 120.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| SBUX240119P00125000 | 2022-09-29 9:30AM EDT | 125.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| SBUX240119P00130000 | 2022-09-29 9:30AM EDT | 130.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| SBUX240119P00135000 | 2022-09-14 1:45PM EDT | 135.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| SBUX240119P00140000 | 2022-09-28 10:32AM EDT | 140.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX240119P00145000 | 2022-09-14 12:32PM EDT | 145.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240119P00150000 | 2022-08-09 9:56AM EDT | 150.00 | 65.85 | 61.00 | 61.70 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119P00160000 | 2022-05-17 9:32AM EDT | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 77.35% |
| SBUX240119P00165000 | 2022-04-05 9:30AM EDT | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2022-09-07 10:00AM EDT | 170.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240119P00175000 | 2022-05-10 1:01PM EDT | 175.00 | 103.56 | 95.00 | 97.20 | 0.00 | - | 5 | 0 | 58.45% |
© 2022 Yahoo. All rights reserved.
