Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX221007C00070000 | 2022-09-22 10:23AM EDT | 70.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX221007C00071000 | 2022-09-30 9:32AM EDT | 71.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX221007C00073000 | 2022-09-26 2:46PM EDT | 73.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX221007C00075000 | 2022-09-28 9:43AM EDT | 75.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007C00077000 | 2022-09-27 1:01PM EDT | 77.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007C00078000 | 2022-09-28 10:20AM EDT | 78.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX221007C00079000 | 2022-09-30 1:44PM EDT | 79.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007C00080000 | 2022-09-30 12:37PM EDT | 80.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX221007C00081000 | 2022-09-30 3:56PM EDT | 81.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX221007C00082000 | 2022-09-30 3:22PM EDT | 82.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SBUX221007C00083000 | 2022-09-30 3:56PM EDT | 83.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SBUX221007C00084000 | 2022-09-30 3:50PM EDT | 84.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| SBUX221007C00085000 | 2022-09-30 3:59PM EDT | 85.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| SBUX221007C00086000 | 2022-09-30 3:59PM EDT | 86.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 6.25% |
| SBUX221007C00087000 | 2022-09-30 3:59PM EDT | 87.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 6.25% |
| SBUX221007C00088000 | 2022-09-30 3:57PM EDT | 88.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| SBUX221007C00089000 | 2022-09-30 3:58PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| SBUX221007C00090000 | 2022-09-30 3:57PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 12.50% |
| SBUX221007C00091000 | 2022-09-30 3:55PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| SBUX221007C00092000 | 2022-09-30 3:57PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SBUX221007C00093000 | 2022-09-30 3:52PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SBUX221007C00094000 | 2022-09-30 3:19PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SBUX221007C00095000 | 2022-09-30 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| SBUX221007C00096000 | 2022-09-30 3:58PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SBUX221007C00097000 | 2022-09-30 3:01PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX221007C00098000 | 2022-09-30 1:04PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX221007C00099000 | 2022-09-30 9:38AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX221007C00100000 | 2022-09-30 3:26PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX221007C00101000 | 2022-09-29 9:43AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX221007C00102000 | 2022-09-19 1:01PM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX221007C00103000 | 2022-09-29 9:44AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX221007C00104000 | 2022-09-23 3:30PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX221007C00105000 | 2022-09-28 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SBUX221007C00110000 | 2022-09-29 3:21PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1,020 | 0 | 50.00% |
| SBUX221007P00055000 | 2022-09-28 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SBUX221007P00060000 | 2022-09-28 11:11AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX221007P00065000 | 2022-09-29 11:22AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX221007P00068000 | 2022-09-28 3:39PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX221007P00069000 | 2022-09-30 1:59PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX221007P00070000 | 2022-09-30 3:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX221007P00071000 | 2022-09-28 3:39PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX221007P00072000 | 2022-09-29 3:50PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SBUX221007P00073000 | 2022-09-30 1:37PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX221007P00074000 | 2022-09-30 11:47AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX221007P00075000 | 2022-09-30 3:57PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SBUX221007P00076000 | 2022-09-30 3:38PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SBUX221007P00077000 | 2022-09-30 3:57PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SBUX221007P00078000 | 2022-09-30 3:53PM EDT | 78.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| SBUX221007P00079000 | 2022-09-30 3:56PM EDT | 79.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| SBUX221007P00080000 | 2022-09-30 3:57PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| SBUX221007P00081000 | 2022-09-30 3:59PM EDT | 81.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| SBUX221007P00082000 | 2022-09-30 3:56PM EDT | 82.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| SBUX221007P00083000 | 2022-09-30 3:59PM EDT | 83.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| SBUX221007P00084000 | 2022-09-30 3:59PM EDT | 84.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.78% |
| SBUX221007P00085000 | 2022-09-30 3:59PM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| SBUX221007P00086000 | 2022-09-30 3:54PM EDT | 86.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| SBUX221007P00087000 | 2022-09-30 3:58PM EDT | 87.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| SBUX221007P00088000 | 2022-09-30 3:57PM EDT | 88.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SBUX221007P00089000 | 2022-09-30 3:53PM EDT | 89.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SBUX221007P00090000 | 2022-09-30 3:29PM EDT | 90.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX221007P00091000 | 2022-09-30 3:20PM EDT | 91.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX221007P00092000 | 2022-09-30 3:59PM EDT | 92.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX221007P00093000 | 2022-09-29 1:27PM EDT | 93.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007P00094000 | 2022-09-30 1:17PM EDT | 94.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX221007P00095000 | 2022-09-28 9:59AM EDT | 95.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX221007P00096000 | 2022-09-28 10:00AM EDT | 96.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007P00097000 | 2022-09-21 2:08PM EDT | 97.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007P00098000 | 2022-09-19 10:44AM EDT | 98.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007P00100000 | 2022-09-20 1:38PM EDT | 100.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221007P00104000 | 2022-09-29 11:01AM EDT | 104.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
