SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2023-06-02 3:13PM EDT | 35.00 | 64.95 | 64.65 | 65.15 | +2.22 | +3.54% | 1 | 19 | 70.70% |
| SBUX240119C00040000 | 2023-06-01 11:20AM EDT | 40.00 | 58.18 | 59.80 | 60.40 | 0.00 | - | 3 | 42 | 67.29% |
| SBUX240119C00045000 | 2023-05-19 10:57AM EDT | 45.00 | 61.70 | 55.05 | 55.45 | 0.00 | - | 5 | 15 | 62.21% |
| SBUX240119C00050000 | 2023-06-02 12:25PM EDT | 50.00 | 50.01 | 50.25 | 50.75 | -0.76 | -1.50% | 1 | 169 | 58.59% |
| SBUX240119C00055000 | 2023-06-01 3:15PM EDT | 55.00 | 44.25 | 45.55 | 45.95 | 0.00 | - | 1 | 91 | 54.54% |
| SBUX240119C00060000 | 2023-05-18 3:50PM EDT | 60.00 | 48.57 | 40.80 | 41.25 | 0.00 | - | 5 | 171 | 50.51% |
| SBUX240119C00065000 | 2023-05-30 3:50PM EDT | 65.00 | 34.84 | 36.20 | 36.65 | 0.00 | - | 1 | 394 | 48.93% |
| SBUX240119C00070000 | 2023-06-01 9:53AM EDT | 70.00 | 29.45 | 31.60 | 32.15 | 0.00 | - | 2 | 492 | 45.61% |
| SBUX240119C00075000 | 2023-06-02 11:25AM EDT | 75.00 | 27.16 | 27.20 | 27.45 | +1.49 | +5.80% | 9 | 406 | 40.80% |
| SBUX240119C00077500 | 2023-05-31 12:08PM EDT | 77.50 | 23.45 | 25.00 | 25.40 | 0.00 | - | 1 | 41 | 39.87% |
| SBUX240119C00080000 | 2023-06-01 3:35PM EDT | 80.00 | 21.55 | 22.90 | 23.20 | 0.00 | - | 2 | 1,189 | 38.03% |
| SBUX240119C00082500 | 2023-05-16 1:46PM EDT | 82.50 | 27.00 | 20.85 | 21.05 | 0.00 | - | 4 | 186 | 36.29% |
| SBUX240119C00085000 | 2023-05-30 3:24PM EDT | 85.00 | 17.80 | 18.85 | 19.05 | 0.00 | - | 2 | 0 | 35.02% |
| SBUX240119C00087500 | 2023-05-30 1:33PM EDT | 87.50 | 15.70 | 16.90 | 17.15 | 0.00 | - | 7 | 108 | 33.93% |
| SBUX240119C00090000 | 2023-06-01 2:59PM EDT | 90.00 | 14.09 | 15.05 | 15.20 | 0.00 | - | 72 | 917 | 32.43% |
| SBUX240119C00092500 | 2023-06-01 11:46AM EDT | 92.50 | 12.20 | 13.25 | 13.45 | 0.00 | - | 8 | 462 | 31.41% |
| SBUX240119C00095000 | 2023-06-02 3:46PM EDT | 95.00 | 11.75 | 11.55 | 11.75 | +0.75 | +6.82% | 8 | 2,876 | 30.29% |
| SBUX240119C00097500 | 2023-06-02 3:59PM EDT | 97.50 | 10.15 | 10.00 | 10.15 | +0.90 | +9.73% | 7 | 327 | 29.21% |
| SBUX240119C00100000 | 2023-06-02 3:13PM EDT | 100.00 | 8.74 | 8.55 | 8.75 | +0.79 | +9.94% | 44 | 14,717 | 28.47% |
| SBUX240119C00105000 | 2023-06-02 3:49PM EDT | 105.00 | 6.18 | 6.05 | 6.25 | +0.81 | +15.08% | 42 | 4,085 | 26.94% |
| SBUX240119C00110000 | 2023-06-02 3:43PM EDT | 110.00 | 4.20 | 4.10 | 4.25 | +0.65 | +18.31% | 129 | 6,405 | 25.59% |
| SBUX240119C00115000 | 2023-06-02 1:48PM EDT | 115.00 | 2.72 | 2.65 | 2.75 | +0.32 | +13.33% | 30 | 3,674 | 24.45% |
| SBUX240119C00120000 | 2023-06-02 3:34PM EDT | 120.00 | 1.69 | 1.64 | 1.73 | +0.28 | +19.86% | 57 | 3,330 | 23.68% |
| SBUX240119C00125000 | 2023-06-02 1:38PM EDT | 125.00 | 1.06 | 1.05 | 1.07 | +0.06 | +6.00% | 20 | 2,343 | 23.21% |
| SBUX240119C00130000 | 2023-06-02 3:13PM EDT | 130.00 | 0.65 | 0.62 | 0.67 | +0.04 | +6.56% | 9 | 4,602 | 23.05% |
| SBUX240119C00135000 | 2023-06-01 11:31AM EDT | 135.00 | 0.39 | 0.39 | 0.44 | 0.00 | - | 21 | 1,794 | 23.23% |
| SBUX240119C00140000 | 2023-06-02 9:47AM EDT | 140.00 | 0.29 | 0.24 | 0.32 | +0.03 | +11.54% | 2 | 3,235 | 23.85% |
| SBUX240119C00145000 | 2023-06-01 3:59PM EDT | 145.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 21 | 573 | 24.20% |
| SBUX240119C00150000 | 2023-06-02 3:38PM EDT | 150.00 | 0.14 | 0.11 | 0.17 | +0.01 | +7.69% | 32 | 877 | 24.95% |
| SBUX240119C00155000 | 2023-06-01 1:18PM EDT | 155.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 8 | 402 | 25.29% |
| SBUX240119C00160000 | 2023-05-26 1:28PM EDT | 160.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 561 | 25.78% |
| SBUX240119C00165000 | 2023-05-19 1:38PM EDT | 165.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 5 | 389 | 26.76% |
| SBUX240119C00170000 | 2023-05-26 2:55PM EDT | 170.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 407 | 27.15% |
| SBUX240119C00175000 | 2023-05-31 9:30AM EDT | 175.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 10 | 1,494 | 28.91% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2023-05-01 1:45PM EDT | 35.00 | 0.03 | 0.06 | 0.10 | 0.00 | - | 10 | 655 | 55.86% |
| SBUX240119P00040000 | 2023-06-02 2:30PM EDT | 40.00 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 9 | 382 | 50.20% |
| SBUX240119P00045000 | 2023-06-01 10:01AM EDT | 45.00 | 0.20 | 0.13 | 0.18 | 0.00 | - | 28 | 418 | 48.29% |
| SBUX240119P00050000 | 2023-06-01 1:24PM EDT | 50.00 | 0.25 | 0.21 | 0.27 | -0.02 | -7.41% | 1 | 811 | 45.26% |
| SBUX240119P00055000 | 2023-06-01 3:32PM EDT | 55.00 | 0.39 | 0.32 | 0.38 | 0.00 | - | 2 | 729 | 42.16% |
| SBUX240119P00060000 | 2023-05-31 9:38AM EDT | 60.00 | 0.54 | 0.45 | 0.52 | -0.09 | -14.29% | 1 | 1,466 | 39.11% |
| SBUX240119P00065000 | 2023-06-02 10:22AM EDT | 65.00 | 0.75 | 0.65 | 0.72 | -0.10 | -11.76% | 74 | 1,621 | 36.35% |
| SBUX240119P00070000 | 2023-06-02 1:29PM EDT | 70.00 | 0.97 | 0.92 | 1.00 | -0.23 | -19.17% | 52 | 4,370 | 33.81% |
| SBUX240119P00075000 | 2023-06-02 1:31PM EDT | 75.00 | 1.34 | 1.30 | 1.39 | -0.19 | -12.42% | 920 | 13,621 | 31.45% |
| SBUX240119P00077500 | 2023-05-31 10:27AM EDT | 77.50 | 2.04 | 1.55 | 1.65 | 0.00 | - | 1 | 2,905 | 30.40% |
| SBUX240119P00080000 | 2023-06-02 11:10AM EDT | 80.00 | 1.96 | 1.80 | 1.93 | -0.25 | -11.31% | 39 | 8,615 | 29.21% |
| SBUX240119P00082500 | 2023-05-30 11:25AM EDT | 82.50 | 2.69 | 2.11 | 2.31 | 0.00 | - | 2 | 3,302 | 28.32% |
| SBUX240119P00085000 | 2023-06-02 2:48PM EDT | 85.00 | 2.67 | 2.55 | 2.73 | -0.36 | -11.88% | 891 | 11,011 | 27.33% |
| SBUX240119P00087500 | 2023-06-02 1:30PM EDT | 87.50 | 3.15 | 3.10 | 3.20 | -0.55 | -14.86% | 1 | 1,055 | 26.28% |
| SBUX240119P00090000 | 2023-06-02 2:09PM EDT | 90.00 | 3.80 | 3.65 | 3.80 | -0.55 | -12.64% | 12 | 2,408 | 25.43% |
| SBUX240119P00092500 | 2023-06-01 1:22PM EDT | 92.50 | 4.90 | 4.30 | 4.45 | 0.00 | - | 62 | 4,953 | 24.45% |
| SBUX240119P00095000 | 2023-06-02 3:10PM EDT | 95.00 | 5.12 | 4.85 | 5.25 | -0.86 | -14.38% | 51 | 3,052 | 23.63% |
| SBUX240119P00097500 | 2023-06-02 2:30PM EDT | 97.50 | 6.10 | 5.95 | 6.10 | -0.60 | -8.96% | 1 | 1,920 | 22.61% |
| SBUX240119P00100000 | 2023-06-02 1:05PM EDT | 100.00 | 7.15 | 6.95 | 7.15 | -0.75 | -9.49% | 93 | 6,679 | 21.83% |
| SBUX240119P00105000 | 2023-06-02 3:56PM EDT | 105.00 | 9.40 | 9.40 | 9.60 | -1.50 | -13.76% | 16 | 2,740 | 20.01% |
| SBUX240119P00110000 | 2023-06-02 2:26PM EDT | 110.00 | 12.65 | 12.50 | 12.90 | -1.00 | -7.33% | 2 | 2,090 | 19.03% |
| SBUX240119P00115000 | 2023-05-31 11:52AM EDT | 115.00 | 18.25 | 16.15 | 16.55 | 0.00 | - | 26 | 1,417 | 17.03% |
| SBUX240119P00120000 | 2023-06-02 1:43PM EDT | 120.00 | 20.65 | 20.45 | 20.85 | -2.07 | -9.11% | 28 | 537 | 15.31% |
| SBUX240119P00125000 | 2023-05-22 3:40PM EDT | 125.00 | 22.05 | 25.20 | 25.75 | 0.00 | - | 6 | 2 | 16.68% |
| SBUX240119P00130000 | 2023-06-01 3:21PM EDT | 130.00 | 32.15 | 30.25 | 30.85 | 0.00 | - | 51 | 76 | 20.14% |
| SBUX240119P00135000 | 2023-05-02 12:21PM EDT | 135.00 | 22.90 | 37.10 | 37.95 | 0.00 | - | 20 | 0 | 36.17% |
| SBUX240119P00140000 | 2023-05-11 3:09PM EDT | 140.00 | 34.20 | 40.30 | 40.85 | 0.00 | - | 19 | 0 | 24.37% |
| SBUX240119P00145000 | 2023-01-24 1:36PM EDT | 145.00 | 38.90 | 41.10 | 41.85 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119P00150000 | 2023-05-26 3:45PM EDT | 150.00 | 51.35 | 50.30 | 50.80 | 0.00 | - | 1 | 0 | 27.44% |
| SBUX240119P00155000 | 2023-05-03 2:10PM EDT | 155.00 | 51.20 | 55.35 | 55.70 | 0.00 | - | 8 | 0 | 27.39% |
| SBUX240119P00160000 | 2022-05-17 9:32AM EDT | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 138.59% |
| 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 | 81.05 | 82.40 | 0.00 | - | 6 | 0 | 88.03% |
| SBUX240119P00175000 | 2023-01-09 2:41PM EDT | 175.00 | 70.20 | 68.90 | 69.85 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.