SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2023-05-23 11:13AM EDT | 50.00 | 52.80 | 49.60 | 50.80 | 0.00 | - | 1 | 3 | 50.85% |
| SBUX240621C00055000 | 2023-05-16 3:49PM EDT | 55.00 | 52.40 | 45.15 | 46.15 | 0.00 | - | 1 | 29 | 51.33% |
| SBUX240621C00060000 | 2023-04-26 11:44AM EDT | 60.00 | 53.85 | 40.85 | 41.65 | 0.00 | - | 2 | 60 | 48.04% |
| SBUX240621C00065000 | 2023-05-01 9:34AM EDT | 65.00 | 52.14 | 36.50 | 37.30 | 0.00 | - | 3 | 19 | 45.29% |
| SBUX240621C00070000 | 2023-05-04 12:07PM EDT | 70.00 | 37.75 | 32.40 | 33.00 | 0.00 | - | 1 | 9 | 42.44% |
| SBUX240621C00075000 | 2023-05-25 3:58PM EDT | 75.00 | 28.61 | 28.05 | 28.70 | 0.00 | - | 12 | 53 | 39.32% |
| SBUX240621C00080000 | 2023-05-25 3:58PM EDT | 80.00 | 24.71 | 24.40 | 24.75 | 0.00 | - | 12 | 31 | 37.09% |
| SBUX240621C00085000 | 2023-05-23 12:25PM EDT | 85.00 | 22.95 | 20.75 | 21.30 | 0.00 | - | 1 | 28 | 35.89% |
| SBUX240621C00090000 | 2023-05-25 12:36PM EDT | 90.00 | 17.64 | 17.35 | 17.80 | 0.00 | - | 1 | 67 | 33.91% |
| SBUX240621C00092500 | 2023-04-04 3:10PM EDT | 92.50 | 20.60 | 20.45 | 20.90 | 0.00 | - | 6 | 37 | 45.47% |
| SBUX240621C00095000 | 2023-05-25 12:44PM EDT | 95.00 | 14.54 | 14.20 | 14.50 | 0.00 | - | 11 | 110 | 31.89% |
| SBUX240621C00097500 | 2023-05-26 11:06AM EDT | 97.50 | 13.40 | 12.85 | 13.30 | +0.45 | +3.47% | 1 | 107 | 31.79% |
| SBUX240621C00100000 | 2023-05-26 12:56PM EDT | 100.00 | 11.93 | 11.45 | 11.70 | +0.27 | +2.32% | 442 | 117 | 30.50% |
| SBUX240621C00105000 | 2023-05-26 10:58AM EDT | 105.00 | 9.86 | 9.05 | 9.40 | +0.51 | +5.45% | 1 | 316 | 29.62% |
| SBUX240621C00110000 | 2023-05-26 1:01PM EDT | 110.00 | 7.25 | 6.95 | 7.40 | +0.16 | +2.26% | 8 | 264 | 28.75% |
| SBUX240621C00115000 | 2023-05-26 2:11PM EDT | 115.00 | 5.50 | 5.40 | 5.65 | -0.12 | -2.14% | 9 | 810 | 27.77% |
| SBUX240621C00120000 | 2023-05-26 11:04AM EDT | 120.00 | 4.40 | 4.00 | 4.35 | +0.17 | +4.02% | 1 | 223 | 27.27% |
| SBUX240621C00125000 | 2023-05-25 12:46PM EDT | 125.00 | 3.18 | 2.95 | 3.20 | 0.00 | - | 1 | 180 | 26.48% |
| SBUX240621C00130000 | 2023-05-26 3:24PM EDT | 130.00 | 2.24 | 2.16 | 2.36 | -0.35 | -13.51% | 2 | 400 | 25.98% |
| SBUX240621C00135000 | 2023-05-26 12:35PM EDT | 135.00 | 1.74 | 1.57 | 1.69 | -1.46 | -45.63% | 1 | 75 | 25.42% |
| SBUX240621C00140000 | 2023-05-23 11:51AM EDT | 140.00 | 1.43 | 1.12 | 1.24 | 0.00 | - | 21 | 50 | 25.18% |
| SBUX240621C00145000 | 2023-05-25 2:49PM EDT | 145.00 | 0.88 | 0.81 | 0.90 | 0.00 | - | 12 | 44 | 24.96% |
| SBUX240621C00150000 | 2023-05-26 2:49PM EDT | 150.00 | 0.65 | 0.57 | 0.70 | -0.08 | -10.96% | 34 | 232 | 25.16% |
| SBUX240621C00155000 | 2023-05-22 2:25PM EDT | 155.00 | 0.79 | 0.35 | 0.62 | 0.00 | - | 1 | 36 | 25.99% |
| SBUX240621C00160000 | 2023-05-25 10:55AM EDT | 160.00 | 0.37 | 0.27 | 0.37 | 0.00 | - | 3 | 10 | 24.93% |
| SBUX240621C00165000 | 2023-05-24 3:35PM EDT | 165.00 | 0.30 | 0.16 | 0.42 | 0.00 | - | 3 | 23 | 26.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2023-05-25 2:05PM EDT | 50.00 | 0.70 | 0.52 | 0.76 | 0.00 | - | 3 | 99 | 42.07% |
| SBUX240621P00055000 | 2023-05-24 3:49PM EDT | 55.00 | 0.96 | 0.77 | 1.02 | 0.00 | - | 2 | 83 | 39.55% |
| SBUX240621P00060000 | 2023-05-26 1:56PM EDT | 60.00 | 1.30 | 1.21 | 1.37 | -0.02 | -1.52% | 1 | 44 | 37.34% |
| SBUX240621P00065000 | 2023-05-25 3:28PM EDT | 65.00 | 1.74 | 1.63 | 1.83 | 0.00 | - | 2 | 168 | 35.35% |
| SBUX240621P00070000 | 2023-05-23 3:30PM EDT | 70.00 | 2.12 | 2.15 | 2.38 | 0.00 | - | 2 | 232 | 33.30% |
| SBUX240621P00075000 | 2023-05-23 12:06PM EDT | 75.00 | 2.74 | 2.82 | 3.05 | 0.00 | - | 10 | 567 | 31.26% |
| SBUX240621P00080000 | 2023-05-23 2:19PM EDT | 80.00 | 3.57 | 3.65 | 3.90 | 0.00 | - | 6 | 83 | 29.36% |
| SBUX240621P00085000 | 2023-05-26 3:58PM EDT | 85.00 | 4.78 | 4.75 | 4.95 | -0.13 | -2.65% | 106 | 442 | 27.50% |
| SBUX240621P00090000 | 2023-05-25 3:48PM EDT | 90.00 | 6.33 | 6.10 | 6.45 | 0.00 | - | 7 | 452 | 26.25% |
| SBUX240621P00092500 | 2023-05-25 3:44PM EDT | 92.50 | 7.10 | 6.90 | 7.25 | 0.00 | - | 1 | 364 | 25.45% |
| SBUX240621P00095000 | 2023-05-25 11:27AM EDT | 95.00 | 8.17 | 7.80 | 8.15 | 0.00 | - | 2 | 454 | 24.71% |
| SBUX240621P00097500 | 2023-05-11 9:48AM EDT | 97.50 | 7.21 | 8.75 | 9.05 | 0.00 | - | 5 | 217 | 23.75% |
| SBUX240621P00100000 | 2023-05-25 2:43PM EDT | 100.00 | 10.24 | 9.85 | 10.20 | 0.00 | - | 6 | 468 | 23.18% |
| SBUX240621P00105000 | 2023-05-25 3:09PM EDT | 105.00 | 12.55 | 12.30 | 12.50 | 0.00 | - | 10 | 435 | 21.29% |
| SBUX240621P00110000 | 2023-05-26 3:08PM EDT | 110.00 | 15.05 | 15.15 | 15.60 | +0.20 | +1.35% | 2 | 205 | 20.31% |
| SBUX240621P00115000 | 2023-05-25 11:27AM EDT | 115.00 | 18.92 | 18.50 | 19.10 | 0.00 | - | 7 | 574 | 19.26% |
| SBUX240621P00120000 | 2023-05-22 10:53AM EDT | 120.00 | 18.46 | 22.35 | 22.75 | 0.00 | - | 41 | 194 | 17.19% |
| SBUX240621P00125000 | 2023-05-26 12:30PM EDT | 125.00 | 26.05 | 26.60 | 27.15 | +0.15 | +0.58% | 1 | 53 | 16.48% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 31.10 | 31.80 | 0.00 | - | 38 | 1 | 15.85% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 36.15 | 36.85 | 0.00 | - | 2 | 0 | 17.98% |
| SBUX240621P00140000 | 2023-05-01 1:30PM EDT | 140.00 | 26.60 | 41.05 | 41.95 | 0.00 | - | 20 | 0 | 20.46% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 45.95 | 47.05 | 0.00 | - | 4 | 0 | 22.84% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 50.95 | 52.05 | 0.00 | - | - | 0 | 24.35% |
© 2023 Yahoo. All rights reserved.