SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2023-05-23 9:44AM EDT | 45.00 | 57.82 | 56.40 | 58.00 | 0.00 | - | 3 | 44 | 52.26% |
| SBUX250117C00050000 | 2023-06-02 11:03AM EDT | 50.00 | 51.50 | 51.75 | 53.55 | 0.00 | - | 4 | 53 | 49.55% |
| SBUX250117C00055000 | 2023-06-02 2:13PM EDT | 55.00 | 47.30 | 47.75 | 49.30 | 0.00 | - | 3 | 35 | 47.60% |
| SBUX250117C00060000 | 2023-05-30 9:30AM EDT | 60.00 | 42.50 | 43.60 | 44.90 | 0.00 | - | 5 | 45 | 44.71% |
| SBUX250117C00065000 | 2023-05-10 10:25AM EDT | 65.00 | 46.50 | 39.55 | 40.50 | 0.00 | - | 7 | 49 | 41.75% |
| SBUX250117C00070000 | 2023-06-02 10:55AM EDT | 70.00 | 34.59 | 35.60 | 36.65 | 0.00 | - | 3 | 190 | 40.45% |
| SBUX250117C00075000 | 2023-06-02 10:29AM EDT | 75.00 | 30.70 | 31.75 | 32.15 | 0.00 | - | 2 | 209 | 36.93% |
| SBUX250117C00080000 | 2023-06-02 9:49AM EDT | 80.00 | 27.05 | 28.15 | 28.50 | 0.00 | - | 1 | 146 | 35.60% |
| SBUX250117C00082500 | 2023-05-23 9:49AM EDT | 82.50 | 27.70 | 26.40 | 26.95 | 0.00 | - | 2 | 18 | 35.46% |
| SBUX250117C00085000 | 2023-06-01 2:30PM EDT | 85.00 | 22.75 | 24.70 | 25.30 | 0.00 | - | 2 | 92 | 34.94% |
| SBUX250117C00087500 | 2023-05-31 11:12AM EDT | 87.50 | 21.00 | 22.95 | 23.75 | 0.00 | - | 6 | 47 | 34.53% |
| SBUX250117C00090000 | 2023-06-02 11:05AM EDT | 90.00 | 20.70 | 21.40 | 21.70 | 0.00 | - | 2 | 474 | 32.93% |
| SBUX250117C00092500 | 2023-05-10 3:58PM EDT | 92.50 | 25.05 | 19.70 | 20.05 | 0.00 | - | 2 | 61 | 32.12% |
| SBUX250117C00095000 | 2023-06-02 10:29AM EDT | 95.00 | 17.55 | 18.05 | 18.60 | 0.00 | - | 2 | 368 | 31.64% |
| SBUX250117C00097500 | 2023-06-02 11:29AM EDT | 97.50 | 16.30 | 16.95 | 17.45 | 0.00 | - | 6 | 205 | 31.66% |
| SBUX250117C00100000 | 2023-06-05 9:46AM EDT | 100.00 | 15.40 | 15.45 | 15.85 | +0.40 | +2.67% | 26 | 630 | 30.65% |
| SBUX250117C00105000 | 2023-06-02 2:56PM EDT | 105.00 | 12.61 | 12.95 | 13.45 | 0.00 | - | 9 | 780 | 29.91% |
| SBUX250117C00110000 | 2023-05-31 11:01AM EDT | 110.00 | 9.47 | 10.65 | 11.20 | 0.00 | - | 46 | 763 | 29.01% |
| SBUX250117C00115000 | 2023-06-02 1:02PM EDT | 115.00 | 8.38 | 8.55 | 9.30 | 0.00 | - | 370 | 1,198 | 28.35% |
| SBUX250117C00120000 | 2023-06-02 1:57PM EDT | 120.00 | 6.87 | 6.85 | 7.65 | 0.00 | - | 7 | 1,856 | 27.75% |
| SBUX250117C00125000 | 2023-06-02 12:18PM EDT | 125.00 | 5.49 | 5.60 | 6.00 | 0.00 | - | 2 | 1,152 | 26.69% |
| SBUX250117C00130000 | 2023-06-02 12:51PM EDT | 130.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 2 | 307 | 26.14% |
| SBUX250117C00135000 | 2023-06-02 11:01AM EDT | 135.00 | 3.60 | 3.50 | 3.85 | 0.00 | - | 13 | 118 | 25.77% |
| SBUX250117C00140000 | 2023-06-02 1:13PM EDT | 140.00 | 2.72 | 2.67 | 3.00 | 0.00 | - | 11 | 340 | 25.24% |
| SBUX250117C00145000 | 2023-06-02 1:06PM EDT | 145.00 | 2.08 | 2.09 | 2.35 | 0.00 | - | 1 | 246 | 24.88% |
| SBUX250117C00150000 | 2023-06-02 9:30AM EDT | 150.00 | 1.43 | 1.60 | 1.93 | 0.00 | - | 1 | 98 | 24.92% |
| SBUX250117C00155000 | 2023-05-31 2:17PM EDT | 155.00 | 1.18 | 1.25 | 1.47 | 0.00 | - | 2 | 45 | 24.50% |
| SBUX250117C00160000 | 2023-05-31 10:36AM EDT | 160.00 | 0.92 | 0.97 | 1.15 | 0.00 | - | 1 | 72 | 24.30% |
| SBUX250117C00165000 | 2023-06-02 10:16AM EDT | 165.00 | 0.91 | 0.70 | 1.04 | 0.00 | - | 12 | 145 | 24.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2023-06-02 12:59PM EDT | 45.00 | 0.87 | 0.85 | 1.14 | 0.00 | - | 1 | 259 | 43.09% |
| SBUX250117P00050000 | 2023-06-02 11:08AM EDT | 50.00 | 1.15 | 1.00 | 1.42 | 0.00 | - | 2 | 488 | 40.31% |
| SBUX250117P00055000 | 2023-06-02 11:05AM EDT | 55.00 | 1.53 | 1.36 | 1.53 | 0.00 | - | 2 | 33 | 36.37% |
| SBUX250117P00060000 | 2023-06-02 11:06AM EDT | 60.00 | 1.97 | 1.77 | 1.97 | 0.00 | - | 2 | 217 | 34.44% |
| SBUX250117P00065000 | 2023-06-05 9:43AM EDT | 65.00 | 2.30 | 2.17 | 2.51 | -0.22 | -8.73% | 10 | 191 | 32.64% |
| SBUX250117P00070000 | 2023-06-02 1:20PM EDT | 70.00 | 3.20 | 2.85 | 3.15 | 0.00 | - | 1 | 198 | 30.89% |
| SBUX250117P00075000 | 2023-05-31 2:35PM EDT | 75.00 | 4.30 | 3.70 | 3.95 | 0.00 | - | 2 | 452 | 29.30% |
| SBUX250117P00080000 | 2023-06-02 12:04PM EDT | 80.00 | 5.06 | 4.65 | 4.95 | 0.00 | - | 1 | 445 | 27.89% |
| SBUX250117P00082500 | 2023-05-25 12:05PM EDT | 82.50 | 6.23 | 5.20 | 5.45 | 0.00 | - | 25 | 230 | 27.01% |
| SBUX250117P00085000 | 2023-06-02 1:29PM EDT | 85.00 | 6.21 | 5.85 | 6.05 | 0.00 | - | 50 | 259 | 26.29% |
| SBUX250117P00087500 | 2023-05-12 10:49AM EDT | 87.50 | 6.55 | 6.40 | 6.75 | 0.00 | - | 1 | 429 | 25.68% |
| SBUX250117P00090000 | 2023-06-01 12:14PM EDT | 90.00 | 8.18 | 7.20 | 7.45 | 0.00 | - | 2 | 222 | 24.94% |
| SBUX250117P00092500 | 2023-06-02 11:10AM EDT | 92.50 | 8.50 | 8.00 | 8.30 | 0.00 | - | 1 | 121 | 24.40% |
| SBUX250117P00095000 | 2023-06-02 11:56AM EDT | 95.00 | 9.50 | 8.80 | 9.10 | 0.00 | - | 1 | 3,560 | 23.62% |
| SBUX250117P00097500 | 2023-05-31 3:54PM EDT | 97.50 | 11.15 | 9.70 | 10.15 | 0.00 | - | 2 | 199 | 23.21% |
| SBUX250117P00100000 | 2023-05-31 3:54PM EDT | 100.00 | 12.30 | 10.60 | 11.20 | 0.00 | - | 2 | 681 | 22.65% |
| SBUX250117P00105000 | 2023-05-31 2:18PM EDT | 105.00 | 14.87 | 12.85 | 13.35 | 0.00 | - | 1 | 425 | 21.16% |
| SBUX250117P00110000 | 2023-05-30 2:59PM EDT | 110.00 | 17.40 | 15.45 | 16.15 | 0.00 | - | 2 | 408 | 20.29% |
| SBUX250117P00115000 | 2023-05-24 12:36PM EDT | 115.00 | 19.85 | 18.45 | 18.90 | 0.00 | - | 1 | 1,348 | 18.56% |
| SBUX250117P00120000 | 2023-05-22 10:53AM EDT | 120.00 | 20.21 | 21.75 | 22.35 | 0.00 | - | 41 | 124 | 17.48% |
| SBUX250117P00125000 | 2023-05-23 12:08PM EDT | 125.00 | 25.75 | 25.60 | 25.85 | 0.00 | - | 2 | 405 | 15.36% |
| SBUX250117P00130000 | 2023-05-15 9:58AM EDT | 130.00 | 26.31 | 29.75 | 30.05 | 0.00 | - | 1 | 124 | 13.95% |
| SBUX250117P00135000 | 2023-04-26 11:27AM EDT | 135.00 | 26.60 | 35.45 | 37.25 | 0.00 | - | 1 | 2 | 23.19% |
| SBUX250117P00140000 | 2023-06-02 1:31PM EDT | 140.00 | 40.35 | 38.65 | 39.95 | 0.00 | - | 2 | 2 | 16.29% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 43.05 | 46.00 | 0.00 | - | 1 | 0 | 22.42% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2023-05-23 12:04PM EDT | 155.00 | 54.15 | 53.30 | 55.35 | 0.00 | - | 1 | 1 | 22.29% |
| SBUX250117P00160000 | 2023-05-04 3:42PM EDT | 160.00 | 55.50 | 59.80 | 61.20 | 0.00 | - | 2 | 1 | 27.23% |
| SBUX250117P00165000 | 2023-02-07 11:46AM EDT | 165.00 | 60.41 | 62.40 | 64.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.