Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203C00080000 | 2023-01-27 11:20AM EST | 80.00 | 29.17 | 29.00 | 29.25 | +4.58 | +18.63% | 1 | 6 | 108.98% |
| SBUX230203C00085000 | 2023-01-27 10:20AM EST | 85.00 | 24.20 | 24.00 | 24.25 | +2.75 | +12.82% | 1 | 4 | 90.23% |
| SBUX230203C00087000 | 2023-01-17 12:17PM EST | 87.00 | 20.65 | 21.95 | 22.30 | 0.00 | - | - | 3 | 83.01% |
| SBUX230203C00088000 | 2022-12-29 12:24PM EST | 88.00 | 13.66 | 20.95 | 21.30 | 0.00 | - | 1 | 2 | 79.30% |
| SBUX230203C00089000 | 2023-01-26 3:45PM EST | 89.00 | 19.81 | 20.00 | 20.30 | 0.00 | - | 1 | 2 | 78.52% |
| SBUX230203C00090000 | 2023-01-26 3:46PM EST | 90.00 | 18.81 | 19.05 | 19.30 | 0.00 | - | 1 | 28 | 77.34% |
| SBUX230203C00091000 | 2023-01-11 2:13PM EST | 91.00 | 15.55 | 17.95 | 18.35 | 0.00 | - | 1 | 1 | 71.29% |
| SBUX230203C00092000 | 2023-01-25 9:30AM EST | 92.00 | 14.48 | 17.10 | 17.45 | 0.00 | - | 2 | 5 | 77.15% |
| SBUX230203C00093000 | 2023-01-26 12:32PM EST | 93.00 | 15.07 | 16.10 | 16.35 | 0.00 | - | 10 | 15 | 69.92% |
| SBUX230203C00094000 | 2023-01-27 11:40AM EST | 94.00 | 15.63 | 15.15 | 15.40 | +3.19 | +25.64% | 2 | 9 | 69.14% |
| SBUX230203C00095000 | 2023-01-27 2:40PM EST | 95.00 | 14.80 | 14.20 | 14.45 | +1.60 | +12.12% | 3 | 53 | 67.97% |
| SBUX230203C00096000 | 2023-01-27 3:30PM EST | 96.00 | 13.95 | 13.20 | 13.50 | +3.11 | +28.69% | 3 | 6 | 65.14% |
| SBUX230203C00097000 | 2023-01-27 2:37PM EST | 97.00 | 12.90 | 12.25 | 12.55 | +4.75 | +58.28% | 1 | 47 | 63.18% |
| SBUX230203C00098000 | 2023-01-27 11:05AM EST | 98.00 | 11.25 | 11.30 | 11.60 | +0.88 | +8.49% | 1 | 26 | 60.94% |
| SBUX230203C00099000 | 2023-01-26 12:04PM EST | 99.00 | 9.55 | 10.40 | 10.70 | 0.00 | - | 1 | 136 | 60.16% |
| SBUX230203C00100000 | 2023-01-27 3:25PM EST | 100.00 | 10.17 | 9.55 | 9.75 | +1.57 | +18.26% | 41 | 173 | 58.79% |
| SBUX230203C00101000 | 2023-01-27 12:31PM EST | 101.00 | 8.82 | 8.65 | 8.85 | +0.92 | +11.65% | 2 | 109 | 56.93% |
| SBUX230203C00102000 | 2023-01-27 2:29PM EST | 102.00 | 8.27 | 7.80 | 8.05 | +1.62 | +24.36% | 20 | 99 | 56.49% |
| SBUX230203C00103000 | 2023-01-27 3:22PM EST | 103.00 | 7.55 | 7.00 | 7.15 | +1.65 | +27.97% | 13 | 112 | 54.74% |
| SBUX230203C00104000 | 2023-01-27 3:47PM EST | 104.00 | 6.62 | 6.20 | 6.35 | +0.67 | +11.26% | 49 | 112 | 53.52% |
| SBUX230203C00105000 | 2023-01-27 3:25PM EST | 105.00 | 5.95 | 5.45 | 5.60 | +0.65 | +12.26% | 50 | 961 | 52.64% |
| SBUX230203C00106000 | 2023-01-27 3:55PM EST | 106.00 | 4.83 | 4.75 | 4.90 | +0.18 | +3.87% | 66 | 685 | 51.90% |
| SBUX230203C00107000 | 2023-01-27 3:56PM EST | 107.00 | 4.15 | 4.10 | 4.20 | +0.20 | +5.06% | 170 | 1,252 | 50.83% |
| SBUX230203C00108000 | 2023-01-27 3:57PM EST | 108.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 321 | 852 | 50.24% |
| SBUX230203C00109000 | 2023-01-27 3:59PM EST | 109.00 | 3.05 | 2.97 | 3.05 | +0.11 | +3.74% | 242 | 1,219 | 50.49% |
| SBUX230203C00110000 | 2023-01-27 3:56PM EST | 110.00 | 2.50 | 2.48 | 2.54 | +0.06 | +2.46% | 483 | 3,413 | 49.66% |
| SBUX230203C00111000 | 2023-01-27 3:56PM EST | 111.00 | 2.06 | 2.03 | 2.10 | +0.04 | +1.98% | 77 | 588 | 49.15% |
| SBUX230203C00112000 | 2023-01-27 3:53PM EST | 112.00 | 1.77 | 1.67 | 1.72 | +0.12 | +7.27% | 264 | 912 | 48.73% |
| SBUX230203C00113000 | 2023-01-27 3:58PM EST | 113.00 | 1.37 | 1.35 | 1.41 | +0.02 | +1.48% | 115 | 385 | 48.73% |
| SBUX230203C00114000 | 2023-01-27 3:51PM EST | 114.00 | 1.20 | 1.07 | 1.13 | +0.15 | +14.29% | 160 | 333 | 48.41% |
| SBUX230203C00115000 | 2023-01-27 3:54PM EST | 115.00 | 0.90 | 0.85 | 0.87 | +0.06 | +7.14% | 560 | 533 | 47.56% |
| SBUX230203C00116000 | 2023-01-27 3:55PM EST | 116.00 | 0.71 | 0.67 | 0.72 | +0.08 | +12.70% | 175 | 132 | 48.34% |
| SBUX230203C00117000 | 2023-01-27 3:41PM EST | 117.00 | 0.64 | 0.53 | 0.58 | +0.10 | +18.52% | 245 | 62 | 48.73% |
| SBUX230203C00118000 | 2023-01-27 3:58PM EST | 118.00 | 0.42 | 0.41 | 0.46 | 0.00 | - | 1,541 | 85 | 48.93% |
| SBUX230203C00120000 | 2023-01-27 3:54PM EST | 120.00 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 157 | 269 | 49.22% |
| SBUX230203C00125000 | 2023-01-27 2:00PM EST | 125.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 42 | 162 | 51.76% |
| SBUX230203C00130000 | 2023-01-27 2:49PM EST | 130.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 111 | 118 | 56.64% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203P00055000 | 2023-01-12 10:26AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 96 | 162.50% |
| SBUX230203P00060000 | 2023-01-17 9:55AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 204 | 140.63% |
| SBUX230203P00065000 | 2023-01-23 10:48AM EST | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 146.88% |
| SBUX230203P00070000 | 2023-01-09 2:22PM EST | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 127.34% |
| SBUX230203P00075000 | 2023-01-24 2:41PM EST | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 29 | 104.69% |
| SBUX230203P00080000 | 2023-01-27 2:49PM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 94 | 76.56% |
| SBUX230203P00085000 | 2023-01-27 1:27PM EST | 85.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 766 | 804 | 75.78% |
| SBUX230203P00087000 | 2023-01-27 2:29PM EST | 87.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 394 | 71.88% |
| SBUX230203P00088000 | 2023-01-27 2:16PM EST | 88.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 512 | 55 | 69.92% |
| SBUX230203P00089000 | 2023-01-26 1:42PM EST | 89.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 191 | 69.53% |
| SBUX230203P00090000 | 2023-01-27 2:54PM EST | 90.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 8 | 2,069 | 67.77% |
| SBUX230203P00091000 | 2023-01-27 9:30AM EST | 91.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 7 | 31 | 66.99% |
| SBUX230203P00092000 | 2023-01-27 11:36AM EST | 92.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 4 | 194 | 65.63% |
| SBUX230203P00093000 | 2023-01-27 10:27AM EST | 93.00 | 0.15 | 0.12 | 0.14 | -0.05 | -25.00% | 4 | 115 | 64.06% |
| SBUX230203P00094000 | 2023-01-27 3:45PM EST | 94.00 | 0.14 | 0.15 | 0.17 | -0.11 | -44.00% | 9 | 72 | 62.89% |
| SBUX230203P00095000 | 2023-01-27 2:54PM EST | 95.00 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 44 | 3,246 | 61.23% |
| SBUX230203P00096000 | 2023-01-27 12:31PM EST | 96.00 | 0.22 | 0.22 | 0.24 | -0.09 | -29.03% | 215 | 133 | 59.86% |
| SBUX230203P00097000 | 2023-01-27 3:43PM EST | 97.00 | 0.26 | 0.27 | 0.30 | -0.12 | -31.58% | 44 | 2,687 | 58.89% |
| SBUX230203P00098000 | 2023-01-27 3:57PM EST | 98.00 | 0.35 | 0.33 | 0.36 | -0.09 | -20.45% | 1,558 | 235 | 57.52% |
| SBUX230203P00099000 | 2023-01-27 3:53PM EST | 99.00 | 0.41 | 0.40 | 0.44 | -0.11 | -21.15% | 28 | 327 | 56.25% |
| SBUX230203P00100000 | 2023-01-27 3:58PM EST | 100.00 | 0.51 | 0.50 | 0.54 | -0.11 | -17.74% | 435 | 3,625 | 55.32% |
| SBUX230203P00101000 | 2023-01-27 3:54PM EST | 101.00 | 0.63 | 0.61 | 0.66 | -0.14 | -18.18% | 142 | 2,375 | 54.25% |
| SBUX230203P00102000 | 2023-01-27 3:53PM EST | 102.00 | 0.77 | 0.78 | 0.80 | -0.13 | -14.44% | 232 | 1,002 | 53.56% |
| SBUX230203P00103000 | 2023-01-27 3:54PM EST | 103.00 | 0.93 | 0.92 | 0.97 | -0.14 | -13.08% | 182 | 1,042 | 52.25% |
| SBUX230203P00104000 | 2023-01-27 3:51PM EST | 104.00 | 1.16 | 1.13 | 1.17 | -0.14 | -10.77% | 126 | 1,134 | 51.32% |
| SBUX230203P00105000 | 2023-01-27 3:53PM EST | 105.00 | 1.34 | 1.36 | 1.42 | -0.23 | -14.65% | 330 | 930 | 50.39% |
| SBUX230203P00106000 | 2023-01-27 3:58PM EST | 106.00 | 1.67 | 1.65 | 1.72 | -0.21 | -11.17% | 364 | 963 | 50.37% |
| SBUX230203P00107000 | 2023-01-27 3:49PM EST | 107.00 | 1.88 | 2.00 | 2.06 | -0.34 | -15.32% | 213 | 587 | 49.63% |
| SBUX230203P00108000 | 2023-01-27 3:54PM EST | 108.00 | 2.37 | 2.38 | 2.46 | -0.26 | -9.89% | 1,793 | 202 | 49.07% |
| SBUX230203P00109000 | 2023-01-27 3:59PM EST | 109.00 | 2.89 | 2.84 | 2.91 | -0.21 | -6.77% | 264 | 116 | 48.49% |
| SBUX230203P00110000 | 2023-01-27 3:58PM EST | 110.00 | 3.36 | 3.35 | 3.45 | -0.31 | -8.45% | 950 | 146 | 48.51% |
| SBUX230203P00111000 | 2023-01-27 3:51PM EST | 111.00 | 3.71 | 3.90 | 4.00 | -1.09 | -22.71% | 27 | 43 | 47.78% |
| SBUX230203P00112000 | 2023-01-27 3:55PM EST | 112.00 | 4.55 | 4.50 | 4.65 | -0.25 | -5.21% | 5 | 233 | 47.85% |
| SBUX230203P00113000 | 2023-01-27 1:54PM EST | 113.00 | 4.90 | 5.20 | 5.30 | -1.40 | -22.22% | 40 | 133 | 47.02% |
| SBUX230203P00114000 | 2023-01-27 1:54PM EST | 114.00 | 5.60 | 5.90 | 6.05 | -2.40 | -30.00% | 36 | 67 | 47.19% |
| SBUX230203P00115000 | 2023-01-27 3:17PM EST | 115.00 | 6.30 | 6.70 | 6.80 | -2.60 | -29.21% | 14 | 62 | 46.44% |
| SBUX230203P00116000 | 2023-01-27 2:01PM EST | 116.00 | 7.00 | 7.50 | 7.65 | -1.38 | -16.47% | 2 | 70 | 47.12% |
| SBUX230203P00117000 | 2023-01-27 10:59AM EST | 117.00 | 8.70 | 8.30 | 8.55 | -1.50 | -14.71% | 2 | 198 | 48.44% |
| SBUX230203P00118000 | 2023-01-27 2:40PM EST | 118.00 | 8.90 | 9.20 | 9.40 | -1.40 | -13.59% | 3 | 39 | 47.66% |
| SBUX230203P00120000 | 2023-01-26 12:17PM EST | 120.00 | 12.10 | 10.95 | 11.30 | 0.00 | - | 7 | 6 | 50.88% |
| SBUX230203P00125000 | 2023-01-26 11:10AM EST | 125.00 | 17.45 | 15.80 | 16.15 | 0.00 | - | 8 | 8 | 58.01% |
© 2023 Yahoo. All rights reserved.
