Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220701C00055000 | 2022-06-24 9:31AM EDT | 55.00 | 20.70 | 22.80 | 23.35 | +2.35 | +12.81% | 1 | 5 | 148.24% |
| SBUX220701C00060000 | 2022-06-23 12:53PM EDT | 60.00 | 13.73 | 17.65 | 18.50 | 0.00 | - | 1 | 3 | 130.08% |
| SBUX220701C00065000 | 2022-06-17 11:27AM EDT | 65.00 | 7.20 | 12.95 | 13.35 | 0.00 | - | 1 | 4 | 63.28% |
| SBUX220701C00067000 | 2022-06-15 1:08PM EDT | 67.00 | 7.40 | 10.65 | 11.55 | 0.00 | - | 1 | 14 | 88.18% |
| SBUX220701C00068000 | 2022-06-16 9:46AM EDT | 68.00 | 4.94 | 10.05 | 10.30 | 0.00 | - | - | 3 | 53.52% |
| SBUX220701C00069000 | 2022-06-23 3:34PM EDT | 69.00 | 6.24 | 9.05 | 9.35 | 0.00 | - | 8 | 36 | 51.76% |
| SBUX220701C00070000 | 2022-06-24 3:11PM EDT | 70.00 | 7.80 | 8.00 | 8.35 | +3.60 | +85.71% | 4 | 52 | 58.30% |
| SBUX220701C00071000 | 2022-06-24 10:33AM EDT | 71.00 | 6.90 | 7.05 | 7.35 | +3.75 | +119.05% | 10 | 73 | 52.54% |
| SBUX220701C00072000 | 2022-06-24 1:39PM EDT | 72.00 | 5.24 | 6.10 | 6.35 | +2.24 | +74.67% | 32 | 119 | 46.68% |
| SBUX220701C00072500 | 2022-06-24 3:37PM EDT | 72.50 | 5.30 | 5.65 | 5.90 | +2.30 | +76.67% | 25 | 60 | 46.19% |
| SBUX220701C00073000 | 2022-06-24 3:58PM EDT | 73.00 | 5.15 | 5.15 | 5.40 | +2.89 | +127.88% | 19 | 218 | 43.16% |
| SBUX220701C00073500 | 2022-06-24 12:40PM EDT | 73.50 | 3.80 | 4.70 | 5.00 | +1.59 | +71.95% | 24 | 63 | 44.14% |
| SBUX220701C00074000 | 2022-06-24 3:57PM EDT | 74.00 | 4.25 | 4.25 | 4.50 | +2.02 | +90.58% | 132 | 474 | 40.87% |
| SBUX220701C00075000 | 2022-06-24 3:52PM EDT | 75.00 | 3.45 | 3.40 | 3.65 | +1.71 | +98.28% | 232 | 604 | 39.01% |
| SBUX220701C00076000 | 2022-06-24 3:55PM EDT | 76.00 | 2.68 | 2.64 | 2.80 | +1.50 | +127.12% | 477 | 876 | 35.65% |
| SBUX220701C00077000 | 2022-06-24 3:58PM EDT | 77.00 | 1.97 | 1.91 | 2.09 | +1.17 | +146.25% | 580 | 507 | 34.28% |
| SBUX220701C00078000 | 2022-06-24 3:58PM EDT | 78.00 | 1.36 | 1.36 | 1.52 | +0.88 | +183.33% | 429 | 338 | 33.94% |
| SBUX220701C00079000 | 2022-06-24 3:59PM EDT | 79.00 | 1.00 | 0.93 | 1.02 | +0.68 | +212.50% | 808 | 613 | 32.76% |
| SBUX220701C00080000 | 2022-06-24 3:59PM EDT | 80.00 | 0.66 | 0.65 | 0.69 | +0.47 | +247.37% | 923 | 368 | 33.01% |
| SBUX220701C00081000 | 2022-06-24 3:59PM EDT | 81.00 | 0.42 | 0.40 | 0.45 | +0.32 | +320.00% | 460 | 126 | 33.30% |
| SBUX220701C00082000 | 2022-06-24 3:59PM EDT | 82.00 | 0.26 | 0.26 | 0.27 | +0.20 | +333.33% | 13,835 | 176 | 33.01% |
| SBUX220701C00083000 | 2022-06-24 3:54PM EDT | 83.00 | 0.17 | 0.16 | 0.18 | +0.13 | +325.00% | 221 | 142 | 34.18% |
| SBUX220701C00084000 | 2022-06-24 3:56PM EDT | 84.00 | 0.11 | 0.11 | 0.13 | +0.08 | +266.67% | 144 | 83 | 35.94% |
| SBUX220701C00085000 | 2022-06-24 3:59PM EDT | 85.00 | 0.08 | 0.08 | 0.09 | +0.07 | +700.00% | 96 | 348 | 37.31% |
| SBUX220701C00086000 | 2022-06-24 11:02AM EDT | 86.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 46 | 88 | 39.45% |
| SBUX220701C00090000 | 2022-06-24 2:59PM EDT | 90.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 221 | 1,473 | 52.73% |
| SBUX220701C00095000 | 2022-06-21 1:06PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 158 | 54.69% |
| SBUX220701C00100000 | 2022-06-23 12:14PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 62.50% |
| SBUX220701C00105000 | 2022-06-24 10:12AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 7 | 82.03% |
| SBUX220701C00110000 | 2022-06-15 9:50AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 93.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220701P00040000 | 2022-06-16 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 179.69% |
| SBUX220701P00045000 | 2022-06-16 2:57PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 53 | 150.00% |
| SBUX220701P00050000 | 2022-06-24 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 69 | 123.44% |
| SBUX220701P00055000 | 2022-06-23 2:01PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 303 | 95.31% |
| SBUX220701P00060000 | 2022-06-24 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 3 | 69 | 78.91% |
| SBUX220701P00065000 | 2022-06-24 11:25AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 19 | 426 | 57.03% |
| SBUX220701P00066000 | 2022-06-24 1:47PM EDT | 66.00 | 0.03 | 0.00 | 0.09 | -0.08 | -72.73% | 13 | 279 | 59.77% |
| SBUX220701P00067000 | 2022-06-24 3:57PM EDT | 67.00 | 0.03 | 0.00 | 0.04 | -0.11 | -78.57% | 463 | 129 | 53.91% |
| SBUX220701P00068000 | 2022-06-24 3:12PM EDT | 68.00 | 0.04 | 0.03 | 0.07 | -0.13 | -76.47% | 61 | 215 | 51.17% |
| SBUX220701P00069000 | 2022-06-24 3:30PM EDT | 69.00 | 0.06 | 0.04 | 0.08 | -0.15 | -71.43% | 24 | 326 | 50.78% |
| SBUX220701P00070000 | 2022-06-24 3:53PM EDT | 70.00 | 0.07 | 0.05 | 0.08 | -0.20 | -74.07% | 178 | 448 | 45.70% |
| SBUX220701P00071000 | 2022-06-24 3:45PM EDT | 71.00 | 0.10 | 0.05 | 0.12 | -0.24 | -70.59% | 148 | 248 | 44.53% |
| SBUX220701P00072000 | 2022-06-24 3:59PM EDT | 72.00 | 0.13 | 0.11 | 0.13 | -0.41 | -75.93% | 55 | 292 | 40.04% |
| SBUX220701P00072500 | 2022-06-24 2:12PM EDT | 72.50 | 0.23 | 0.14 | 0.17 | -0.39 | -62.90% | 24 | 40 | 39.84% |
| SBUX220701P00073000 | 2022-06-24 3:50PM EDT | 73.00 | 0.20 | 0.17 | 0.20 | -0.54 | -72.97% | 101 | 370 | 38.77% |
| SBUX220701P00073500 | 2022-06-24 3:57PM EDT | 73.50 | 0.23 | 0.21 | 0.24 | -1.10 | -82.71% | 57 | 196 | 37.79% |
| SBUX220701P00074000 | 2022-06-24 3:59PM EDT | 74.00 | 0.28 | 0.25 | 0.29 | -0.90 | -76.27% | 116 | 228 | 36.91% |
| SBUX220701P00075000 | 2022-06-24 3:58PM EDT | 75.00 | 0.42 | 0.39 | 0.43 | -1.00 | -70.42% | 744 | 1,307 | 35.45% |
| SBUX220701P00076000 | 2022-06-24 3:57PM EDT | 76.00 | 0.63 | 0.58 | 0.64 | -2.12 | -77.09% | 1,765 | 620 | 34.28% |
| SBUX220701P00077000 | 2022-06-24 3:51PM EDT | 77.00 | 0.94 | 0.87 | 0.95 | -1.56 | -62.40% | 432 | 1,280 | 33.55% |
| SBUX220701P00078000 | 2022-06-24 3:56PM EDT | 78.00 | 1.31 | 1.23 | 1.38 | -2.14 | -62.03% | 176 | 965 | 33.25% |
| SBUX220701P00079000 | 2022-06-24 3:47PM EDT | 79.00 | 2.07 | 1.78 | 1.90 | -2.11 | -50.48% | 56 | 94 | 32.52% |
| SBUX220701P00080000 | 2022-06-24 3:54PM EDT | 80.00 | 2.56 | 2.45 | 2.55 | -2.94 | -53.45% | 22 | 124 | 32.23% |
| SBUX220701P00081000 | 2022-06-24 11:03AM EDT | 81.00 | 3.85 | 3.20 | 3.35 | -3.83 | -49.87% | 13 | 31 | 33.59% |
| SBUX220701P00082000 | 2022-06-17 1:46PM EDT | 82.00 | 10.05 | 4.05 | 4.25 | 0.00 | - | 10 | 27 | 36.43% |
| SBUX220701P00083000 | 2022-06-22 10:50AM EDT | 83.00 | 9.60 | 4.85 | 5.30 | 0.00 | - | 20 | 17 | 43.95% |
| SBUX220701P00084000 | 2022-06-22 10:28AM EDT | 84.00 | 8.00 | 5.80 | 6.20 | -2.59 | -24.46% | 1 | 2 | 45.31% |
| SBUX220701P00085000 | 2022-06-23 1:04PM EDT | 85.00 | 11.37 | 6.50 | 7.25 | 0.00 | - | 26 | 35 | 52.54% |
| SBUX220701P00090000 | 2022-06-17 1:20PM EDT | 90.00 | 17.76 | 11.55 | 12.30 | 0.00 | - | 1 | 0 | 78.42% |
| SBUX220701P00095000 | 2022-06-24 9:43AM EDT | 95.00 | 18.99 | 16.70 | 17.55 | -1.72 | -8.31% | 2 | 0 | 87.70% |
| SBUX220701P00100000 | 2022-05-17 9:41AM EDT | 100.00 | 26.22 | 28.50 | 29.10 | 0.00 | - | - | 0 | 318.16% |
© 2022 Yahoo. All rights reserved.
