Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221007C00060000 | 2022-08-30 1:26PM EDT | 60.00 | 23.30 | 26.00 | 26.35 | 0.00 | - | - | 1 | 286.13% |
| SBUX221007C00068000 | 2022-09-29 2:56PM EDT | 68.00 | 18.00 | 16.05 | 16.65 | +18.00 | - | - | 1 | 95.70% |
| SBUX221007C00070000 | 2022-09-22 10:23AM EDT | 70.00 | 15.59 | 14.10 | 14.55 | 0.00 | - | - | 1 | 80.08% |
| SBUX221007C00071000 | 2022-09-30 9:32AM EDT | 71.00 | 15.05 | 13.10 | 13.55 | +15.05 | - | 2 | 0 | 75.00% |
| SBUX221007C00073000 | 2022-09-26 2:46PM EDT | 73.00 | 12.25 | 11.10 | 11.65 | +12.25 | - | - | 2 | 71.48% |
| SBUX221007C00075000 | 2022-09-28 9:43AM EDT | 75.00 | 9.95 | 9.15 | 9.65 | 0.00 | - | 1 | 5 | 62.70% |
| SBUX221007C00077000 | 2022-09-27 1:01PM EDT | 77.00 | 7.25 | 7.20 | 7.65 | 0.00 | - | 1 | 7 | 53.13% |
| SBUX221007C00078000 | 2022-09-28 10:20AM EDT | 78.00 | 7.40 | 6.30 | 6.85 | 0.00 | - | 5 | 16 | 56.15% |
| SBUX221007C00079000 | 2022-09-30 1:44PM EDT | 79.00 | 6.40 | 5.50 | 5.85 | -1.40 | -17.95% | 1 | 39 | 54.10% |
| SBUX221007C00080000 | 2022-09-30 12:37PM EDT | 80.00 | 6.05 | 4.65 | 4.95 | -1.20 | -16.55% | 2 | 34 | 51.76% |
| SBUX221007C00081000 | 2022-09-30 3:56PM EDT | 81.00 | 4.03 | 3.95 | 4.05 | -1.72 | -29.91% | 2 | 107 | 50.59% |
| SBUX221007C00082000 | 2022-09-30 3:22PM EDT | 82.00 | 3.60 | 3.20 | 3.25 | -1.45 | -28.71% | 27 | 84 | 49.22% |
| SBUX221007C00083000 | 2022-09-30 3:56PM EDT | 83.00 | 2.55 | 2.48 | 2.55 | -1.70 | -40.00% | 129 | 108 | 47.46% |
| SBUX221007C00084000 | 2022-09-30 3:50PM EDT | 84.00 | 2.00 | 1.89 | 1.93 | -1.30 | -39.39% | 220 | 968 | 45.75% |
| SBUX221007C00085000 | 2022-09-30 3:59PM EDT | 85.00 | 1.31 | 1.36 | 1.40 | -1.46 | -52.71% | 356 | 403 | 44.14% |
| SBUX221007C00086000 | 2022-09-30 3:59PM EDT | 86.00 | 0.91 | 0.92 | 0.95 | -1.34 | -59.56% | 717 | 363 | 42.24% |
| SBUX221007C00087000 | 2022-09-30 3:59PM EDT | 87.00 | 0.59 | 0.59 | 0.62 | -1.21 | -67.22% | 719 | 402 | 40.97% |
| SBUX221007C00088000 | 2022-09-30 3:57PM EDT | 88.00 | 0.36 | 0.35 | 0.38 | -0.94 | -72.31% | 467 | 537 | 39.84% |
| SBUX221007C00089000 | 2022-09-30 3:58PM EDT | 89.00 | 0.20 | 0.20 | 0.22 | -0.75 | -78.95% | 308 | 411 | 38.87% |
| SBUX221007C00090000 | 2022-09-30 3:57PM EDT | 90.00 | 0.12 | 0.11 | 0.12 | -0.47 | -79.66% | 776 | 390 | 38.09% |
| SBUX221007C00091000 | 2022-09-30 3:55PM EDT | 91.00 | 0.08 | 0.06 | 0.08 | -0.34 | -80.95% | 309 | 269 | 39.45% |
| SBUX221007C00092000 | 2022-09-30 3:57PM EDT | 92.00 | 0.04 | 0.03 | 0.05 | -0.22 | -84.62% | 91 | 431 | 40.23% |
| SBUX221007C00093000 | 2022-09-30 3:52PM EDT | 93.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 40 | 333 | 40.63% |
| SBUX221007C00094000 | 2022-09-30 3:19PM EDT | 94.00 | 0.03 | 0.01 | 0.02 | -0.09 | -75.00% | 14 | 290 | 42.19% |
| SBUX221007C00095000 | 2022-09-30 3:59PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 314 | 322 | 45.31% |
| SBUX221007C00096000 | 2022-09-30 3:58PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 55 | 246 | 48.83% |
| SBUX221007C00097000 | 2022-09-30 3:01PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 11 | 132 | 50.00% |
| SBUX221007C00098000 | 2022-09-30 1:04PM EDT | 98.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 99 | 51.56% |
| SBUX221007C00099000 | 2022-09-30 9:38AM EDT | 99.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 60 | 53.91% |
| SBUX221007C00100000 | 2022-09-30 3:26PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 167 | 53.13% |
| SBUX221007C00101000 | 2022-09-29 9:43AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 56.25% |
| SBUX221007C00102000 | 2022-09-19 1:01PM EDT | 102.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 7 | 20 | 59.38% |
| SBUX221007C00103000 | 2022-09-29 9:44AM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 60.94% |
| SBUX221007C00104000 | 2022-09-23 3:30PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| SBUX221007C00105000 | 2022-09-28 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 134 | 65.63% |
| SBUX221007C00110000 | 2022-09-29 3:21PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 138 | 78.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221007P00050000 | 2022-09-28 12:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 1,060 | 150.00% |
| SBUX221007P00055000 | 2022-09-28 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 235 | 125.00% |
| SBUX221007P00060000 | 2022-09-28 11:11AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 100.00% |
| SBUX221007P00065000 | 2022-09-29 11:22AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 84 | 84.38% |
| SBUX221007P00068000 | 2022-09-28 3:39PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 160 | 75.00% |
| SBUX221007P00069000 | 2022-09-30 1:59PM EDT | 69.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 1 | 305 | 72.66% |
| SBUX221007P00070000 | 2022-09-30 3:59PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 638 | 69.53% |
| SBUX221007P00071000 | 2022-09-28 3:39PM EDT | 71.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | - | 684 | 66.41% |
| SBUX221007P00072000 | 2022-09-29 3:50PM EDT | 72.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 21 | 699 | 64.45% |
| SBUX221007P00073000 | 2022-09-30 1:37PM EDT | 73.00 | 0.03 | 0.04 | 0.06 | -0.03 | -50.00% | 1 | 1,510 | 61.72% |
| SBUX221007P00074000 | 2022-09-30 11:47AM EDT | 74.00 | 0.04 | 0.06 | 0.07 | -0.02 | -33.33% | 2 | 86 | 59.38% |
| SBUX221007P00075000 | 2022-09-30 3:57PM EDT | 75.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 64 | 1,231 | 56.84% |
| SBUX221007P00076000 | 2022-09-30 3:38PM EDT | 76.00 | 0.10 | 0.12 | 0.13 | -0.01 | -9.09% | 55 | 77 | 55.66% |
| SBUX221007P00077000 | 2022-09-30 3:57PM EDT | 77.00 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 40 | 81 | 53.52% |
| SBUX221007P00078000 | 2022-09-30 3:53PM EDT | 78.00 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 672 | 211 | 51.37% |
| SBUX221007P00079000 | 2022-09-30 3:56PM EDT | 79.00 | 0.33 | 0.32 | 0.34 | +0.04 | +13.79% | 158 | 106 | 50.20% |
| SBUX221007P00080000 | 2022-09-30 3:57PM EDT | 80.00 | 0.48 | 0.44 | 0.48 | +0.13 | +37.14% | 339 | 885 | 49.41% |
| SBUX221007P00081000 | 2022-09-30 3:59PM EDT | 81.00 | 0.66 | 0.62 | 0.67 | +0.18 | +37.50% | 339 | 302 | 48.34% |
| SBUX221007P00082000 | 2022-09-30 3:56PM EDT | 82.00 | 0.87 | 0.86 | 0.91 | +0.10 | +12.99% | 174 | 288 | 46.92% |
| SBUX221007P00083000 | 2022-09-30 3:59PM EDT | 83.00 | 1.22 | 1.17 | 1.22 | +0.23 | +23.23% | 289 | 235 | 45.56% |
| SBUX221007P00084000 | 2022-09-30 3:59PM EDT | 84.00 | 1.60 | 1.55 | 1.61 | +0.50 | +45.45% | 338 | 737 | 44.24% |
| SBUX221007P00085000 | 2022-09-30 3:59PM EDT | 85.00 | 2.02 | 2.02 | 2.08 | +0.69 | +51.88% | 856 | 2,186 | 42.63% |
| SBUX221007P00086000 | 2022-09-30 3:54PM EDT | 86.00 | 2.58 | 2.60 | 2.65 | +0.89 | +52.66% | 420 | 768 | 41.11% |
| SBUX221007P00087000 | 2022-09-30 3:58PM EDT | 87.00 | 3.35 | 3.20 | 3.30 | +1.20 | +55.81% | 468 | 285 | 39.06% |
| SBUX221007P00088000 | 2022-09-30 3:57PM EDT | 88.00 | 4.02 | 3.85 | 4.15 | +1.31 | +48.34% | 107 | 191 | 40.97% |
| SBUX221007P00089000 | 2022-09-30 3:53PM EDT | 89.00 | 4.85 | 4.75 | 5.10 | +1.10 | +29.33% | 163 | 271 | 45.31% |
| SBUX221007P00090000 | 2022-09-30 3:29PM EDT | 90.00 | 5.37 | 5.60 | 6.00 | +1.22 | +29.40% | 7 | 253 | 46.48% |
| SBUX221007P00091000 | 2022-09-30 3:20PM EDT | 91.00 | 6.19 | 6.55 | 7.05 | +1.49 | +31.70% | 6 | 150 | 54.59% |
| SBUX221007P00092000 | 2022-09-30 3:59PM EDT | 92.00 | 7.70 | 7.55 | 8.00 | +1.80 | +30.51% | 4 | 154 | 57.13% |
| SBUX221007P00093000 | 2022-09-29 1:27PM EDT | 93.00 | 7.05 | 8.55 | 9.00 | 0.00 | - | 1 | 117 | 62.21% |
| SBUX221007P00094000 | 2022-09-30 1:17PM EDT | 94.00 | 8.55 | 9.55 | 10.00 | -0.20 | -2.29% | 2 | 40 | 67.09% |
| SBUX221007P00095000 | 2022-09-28 9:59AM EDT | 95.00 | 10.25 | 10.45 | 11.00 | 0.00 | - | 11 | 21 | 71.88% |
| SBUX221007P00096000 | 2022-09-28 10:00AM EDT | 96.00 | 10.95 | 11.50 | 12.00 | 0.00 | - | 1 | 15 | 76.56% |
| SBUX221007P00097000 | 2022-09-21 2:08PM EDT | 97.00 | 7.55 | 12.40 | 13.00 | 0.00 | - | 1 | 14 | 81.05% |
| SBUX221007P00098000 | 2022-09-19 10:44AM EDT | 98.00 | 5.95 | 13.40 | 14.05 | 0.00 | - | 1 | 25 | 89.06% |
| SBUX221007P00100000 | 2022-09-20 1:38PM EDT | 100.00 | 9.65 | 15.40 | 16.05 | 0.00 | - | 1 | 0 | 97.85% |
| SBUX221007P00104000 | 2022-09-29 11:01AM EDT | 104.00 | 17.24 | 19.35 | 20.00 | +17.24 | - | - | 1 | 110.16% |
© 2022 Yahoo. All rights reserved.
