Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230210C00080000 | 2023-01-27 11:45AM EST | 80.00 | 29.44 | 25.20 | 25.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00085000 | 2023-02-07 9:56AM EST | 85.00 | 20.00 | 20.20 | 20.40 | -0.95 | -4.53% | 1 | 7 | 0.00% |
| SBUX230210C00087000 | 2023-02-06 1:29PM EST | 87.00 | 18.95 | 18.20 | 18.40 | 0.00 | - | 7 | 8 | 0.00% |
| SBUX230210C00088000 | 2023-02-06 3:16PM EST | 88.00 | 16.70 | 17.20 | 17.35 | 0.00 | - | 10 | 13 | 0.00% |
| SBUX230210C00089000 | 2023-02-07 10:02AM EST | 89.00 | 15.75 | 16.20 | 16.40 | -3.60 | -18.60% | 4 | 3 | 0.00% |
| SBUX230210C00090000 | 2023-02-06 3:52PM EST | 90.00 | 14.91 | 15.20 | 15.35 | 0.00 | - | 6 | 19 | 0.00% |
| SBUX230210C00091000 | 2023-02-07 10:02AM EST | 91.00 | 13.75 | 14.20 | 14.35 | +0.05 | +0.36% | 2 | 28 | 0.00% |
| SBUX230210C00092000 | 2023-02-03 3:27PM EST | 92.00 | 13.00 | 13.20 | 13.40 | 0.00 | - | 1 | 21 | 0.00% |
| SBUX230210C00093000 | 2023-02-03 12:24PM EST | 93.00 | 12.43 | 12.20 | 12.40 | 0.00 | - | 4 | 7 | 0.00% |
| SBUX230210C00094000 | 2023-02-06 10:26AM EST | 94.00 | 10.55 | 11.25 | 11.45 | 0.00 | - | 1 | 2 | 43.75% |
| SBUX230210C00095000 | 2023-02-07 10:07AM EST | 95.00 | 10.00 | 10.25 | 10.45 | -0.10 | -0.99% | 1 | 24 | 40.63% |
| SBUX230210C00096000 | 2023-02-07 10:18AM EST | 96.00 | 9.00 | 9.20 | 9.40 | -4.15 | -31.56% | 1 | 27 | 0.00% |
| SBUX230210C00097000 | 2023-02-07 10:28AM EST | 97.00 | 7.62 | 8.20 | 8.40 | +0.02 | +0.26% | 3 | 55 | 0.00% |
| SBUX230210C00098000 | 2023-02-06 2:34PM EST | 98.00 | 7.25 | 7.25 | 7.40 | 0.00 | - | 12 | 138 | 0.00% |
| SBUX230210C00099000 | 2023-02-07 11:54AM EST | 99.00 | 6.31 | 6.20 | 6.40 | +0.55 | +9.55% | 1 | 50 | 0.00% |
| SBUX230210C00100000 | 2023-02-07 11:11AM EST | 100.00 | 5.17 | 5.25 | 5.35 | +0.39 | +8.16% | 5 | 159 | 0.00% |
| SBUX230210C00101000 | 2023-02-07 10:39AM EST | 101.00 | 3.95 | 4.25 | 4.45 | +0.05 | +1.28% | 1 | 76 | 18.75% |
| SBUX230210C00102000 | 2023-02-06 2:15PM EST | 102.00 | 4.14 | 3.30 | 3.50 | 0.00 | - | 139 | 245 | 20.61% |
| SBUX230210C00103000 | 2023-02-07 10:52AM EST | 103.00 | 2.16 | 2.41 | 2.51 | -0.02 | -0.92% | 42 | 461 | 16.31% |
| SBUX230210C00104000 | 2023-02-07 11:55AM EST | 104.00 | 1.68 | 1.66 | 1.67 | +0.13 | +8.39% | 185 | 1,493 | 16.85% |
| SBUX230210C00105000 | 2023-02-07 12:01PM EST | 105.00 | 1.06 | 1.04 | 1.06 | +0.04 | +3.92% | 302 | 948 | 18.70% |
| SBUX230210C00106000 | 2023-02-07 11:58AM EST | 106.00 | 0.61 | 0.60 | 0.63 | -0.01 | -1.61% | 701 | 1,571 | 19.97% |
| SBUX230210C00107000 | 2023-02-07 11:56AM EST | 107.00 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70% | 188 | 1,126 | 21.24% |
| SBUX230210C00108000 | 2023-02-07 11:40AM EST | 108.00 | 0.24 | 0.22 | 0.22 | +0.02 | +9.09% | 215 | 1,287 | 23.15% |
| SBUX230210C00109000 | 2023-02-07 11:36AM EST | 109.00 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 90 | 845 | 25.20% |
| SBUX230210C00110000 | 2023-02-07 11:34AM EST | 110.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 287 | 2,458 | 28.32% |
| SBUX230210C00111000 | 2023-02-07 11:24AM EST | 111.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 17 | 716 | 30.66% |
| SBUX230210C00112000 | 2023-02-07 11:46AM EST | 112.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 38 | 961 | 32.81% |
| SBUX230210C00113000 | 2023-02-07 11:45AM EST | 113.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1,061 | 1,900 | 35.55% |
| SBUX230210C00114000 | 2023-02-07 11:36AM EST | 114.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 704 | 819 | 39.26% |
| SBUX230210C00115000 | 2023-02-07 11:51AM EST | 115.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 68 | 1,701 | 41.41% |
| SBUX230210C00116000 | 2023-02-07 11:40AM EST | 116.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 693 | 42.97% |
| SBUX230210C00117000 | 2023-02-07 11:24AM EST | 117.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 374 | 46.09% |
| SBUX230210C00118000 | 2023-02-07 11:06AM EST | 118.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 203 | 420 | 46.88% |
| SBUX230210C00119000 | 2023-02-07 11:37AM EST | 119.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 690 | 50.00% |
| SBUX230210C00120000 | 2023-02-07 11:17AM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 949 | 48.44% |
| SBUX230210C00121000 | 2023-02-06 3:00PM EST | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 293 | 51.56% |
| SBUX230210C00122000 | 2023-02-03 10:31AM EST | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 115 | 56.25% |
| SBUX230210C00123000 | 2023-02-06 9:36AM EST | 123.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 64 | 56.25% |
| SBUX230210C00124000 | 2023-02-06 10:42AM EST | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 59.38% |
| SBUX230210C00125000 | 2023-02-06 3:37PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 752 | 57.81% |
| SBUX230210C00126000 | 2023-02-07 9:42AM EST | 126.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 1 | 25 | 64.06% |
| SBUX230210C00127000 | 2023-02-06 9:36AM EST | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 70.31% |
| SBUX230210C00129000 | 2023-02-03 10:00AM EST | 129.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 71.88% |
| SBUX230210C00130000 | 2023-02-06 11:44AM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 122 | 75.00% |
| SBUX230210C00135000 | 2023-02-03 11:35AM EST | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 42 | 89.84% |
| SBUX230210C00140000 | 2023-02-02 3:57PM EST | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1,926 | 101.56% |
| SBUX230210C00145000 | 2023-02-03 9:30AM EST | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 112.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230210P00055000 | 2023-01-20 10:34AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 400 | 200.00% |
| SBUX230210P00065000 | 2023-01-26 10:19AM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 170.31% |
| SBUX230210P00070000 | 2023-02-02 2:53PM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 146.88% |
| SBUX230210P00075000 | 2023-02-02 3:13PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 55 | 123.44% |
| SBUX230210P00080000 | 2023-02-03 3:06PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 90.63% |
| SBUX230210P00085000 | 2023-02-02 3:43PM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 290 | 81.25% |
| SBUX230210P00086000 | 2023-02-02 2:02PM EST | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 78.13% |
| SBUX230210P00087000 | 2023-02-06 10:58AM EST | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 189 | 73.44% |
| SBUX230210P00088000 | 2023-02-06 10:33AM EST | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 69.53% |
| SBUX230210P00089000 | 2023-02-07 10:53AM EST | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 65.63% |
| SBUX230210P00090000 | 2023-02-06 1:49PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,363 | 54.69% |
| SBUX230210P00091000 | 2023-02-03 1:16PM EST | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 209 | 55.47% |
| SBUX230210P00092000 | 2023-02-06 3:22PM EST | 92.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 59 | 51.56% |
| SBUX230210P00093000 | 2023-02-06 1:47PM EST | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 50.00% |
| SBUX230210P00094000 | 2023-02-07 10:47AM EST | 94.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 344 | 48.44% |
| SBUX230210P00095000 | 2023-02-07 11:06AM EST | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 1,509 | 44.53% |
| SBUX230210P00096000 | 2023-02-07 11:14AM EST | 96.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 400 | 40.63% |
| SBUX230210P00097000 | 2023-02-06 2:08PM EST | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 284 | 5,757 | 36.72% |
| SBUX230210P00098000 | 2023-02-07 11:49AM EST | 98.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 27 | 549 | 34.77% |
| SBUX230210P00099000 | 2023-02-07 11:32AM EST | 99.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 30 | 506 | 33.20% |
| SBUX230210P00100000 | 2023-02-07 11:53AM EST | 100.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 116 | 4,910 | 31.64% |
| SBUX230210P00101000 | 2023-02-07 11:48AM EST | 101.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 41 | 849 | 30.76% |
| SBUX230210P00102000 | 2023-02-07 12:00PM EST | 102.00 | 0.23 | 0.23 | 0.23 | -0.14 | -37.84% | 119 | 765 | 29.44% |
| SBUX230210P00103000 | 2023-02-07 11:56AM EST | 103.00 | 0.39 | 0.41 | 0.42 | -0.19 | -32.76% | 200 | 1,526 | 29.59% |
| SBUX230210P00104000 | 2023-02-07 11:52AM EST | 104.00 | 0.65 | 0.69 | 0.72 | -0.25 | -27.78% | 758 | 3,553 | 30.13% |
| SBUX230210P00105000 | 2023-02-07 11:57AM EST | 105.00 | 1.16 | 1.13 | 1.17 | -0.18 | -13.43% | 60 | 3,556 | 31.40% |
| SBUX230210P00106000 | 2023-02-07 11:33AM EST | 106.00 | 1.72 | 1.77 | 1.81 | -0.35 | -16.91% | 256 | 3,106 | 34.28% |
| SBUX230210P00107000 | 2023-02-07 11:54AM EST | 107.00 | 2.44 | 2.53 | 2.57 | -0.49 | -16.72% | 54 | 642 | 37.79% |
| SBUX230210P00108000 | 2023-02-06 2:38PM EST | 108.00 | 3.53 | 3.35 | 3.50 | 0.00 | - | 23 | 317 | 43.99% |
| SBUX230210P00109000 | 2023-02-07 11:09AM EST | 109.00 | 4.50 | 4.20 | 4.40 | -0.25 | -5.26% | 12 | 1,322 | 48.49% |
| SBUX230210P00110000 | 2023-02-07 10:52AM EST | 110.00 | 5.60 | 5.20 | 5.40 | +1.10 | +24.44% | 5 | 302 | 52.25% |
| SBUX230210P00111000 | 2023-02-02 3:42PM EST | 111.00 | 4.72 | 6.20 | 6.35 | 0.00 | - | 40 | 120 | 57.62% |
| SBUX230210P00112000 | 2023-02-07 10:33AM EST | 112.00 | 7.80 | 7.15 | 7.35 | -0.15 | -1.89% | 1 | 35 | 62.70% |
| SBUX230210P00113000 | 2023-02-07 9:57AM EST | 113.00 | 8.52 | 8.15 | 8.35 | -0.28 | -3.18% | 1 | 61 | 68.31% |
| SBUX230210P00114000 | 2023-02-07 11:09AM EST | 114.00 | 9.40 | 9.15 | 9.35 | -1.05 | -10.05% | 1 | 77 | 73.73% |
| SBUX230210P00115000 | 2023-02-06 12:12PM EST | 115.00 | 10.75 | 10.10 | 10.30 | 0.00 | - | 6 | 114 | 77.10% |
| SBUX230210P00116000 | 2023-02-06 10:43AM EST | 116.00 | 11.85 | 11.10 | 11.30 | 0.00 | - | 19 | 110 | 82.18% |
| SBUX230210P00117000 | 2023-02-06 9:41AM EST | 117.00 | 13.75 | 12.15 | 12.30 | 0.00 | - | 3 | 30 | 88.13% |
| SBUX230210P00118000 | 2023-02-06 9:56AM EST | 118.00 | 14.65 | 13.10 | 13.25 | 0.00 | - | 11 | 37 | 90.82% |
| SBUX230210P00119000 | 2023-02-06 10:04AM EST | 119.00 | 15.37 | 14.10 | 14.30 | 0.00 | - | 5 | 28 | 96.58% |
| SBUX230210P00120000 | 2023-02-06 11:31AM EST | 120.00 | 15.65 | 15.05 | 15.30 | 0.00 | - | 5 | 85 | 100.10% |
| SBUX230210P00121000 | 2023-02-06 10:20AM EST | 121.00 | 16.85 | 16.05 | 16.25 | 0.00 | - | 4 | 11 | 103.42% |
| SBUX230210P00122000 | 2023-02-06 3:29PM EST | 122.00 | 17.65 | 17.05 | 17.25 | 0.00 | - | 12 | 18 | 107.72% |
| SBUX230210P00124000 | 2023-02-07 9:51AM EST | 124.00 | 19.40 | 19.05 | 19.30 | -0.10 | -0.51% | 30 | 83 | 117.48% |
| SBUX230210P00125000 | 2023-02-07 10:52AM EST | 125.00 | 20.55 | 20.05 | 20.30 | -0.15 | -0.72% | 14 | 53 | 121.68% |
| SBUX230210P00126000 | 2023-02-07 11:17AM EST | 126.00 | 21.15 | 21.05 | 21.30 | +0.40 | +1.93% | 7 | 100 | 125.78% |
| SBUX230210P00128000 | 2023-02-07 12:00PM EST | 128.00 | 23.15 | 23.15 | 23.30 | -0.40 | -1.70% | 6 | 22 | 136.33% |
| SBUX230210P00130000 | 2023-02-07 10:52AM EST | 130.00 | 25.50 | 25.10 | 25.30 | -0.15 | -0.58% | 4 | 88 | 142.87% |
| SBUX230210P00140000 | 2023-02-07 11:09AM EST | 140.00 | 35.35 | 35.00 | 35.30 | -0.05 | -0.14% | 26 | 20 | 175.49% |
| SBUX230210P00145000 | 2023-02-07 10:39AM EST | 145.00 | 40.55 | 40.10 | 40.30 | +0.10 | +0.25% | 3 | 47 | 194.92% |
© 2023 Yahoo. All rights reserved.
