SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609C00070000 | 2023-06-02 3:50PM EDT | 70.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00080000 | 2023-06-06 12:57PM EDT | 80.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00085000 | 2023-06-02 3:24PM EDT | 85.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00086000 | 2023-06-06 1:36PM EDT | 86.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00087000 | 2023-06-01 10:35AM EDT | 87.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609C00088000 | 2023-06-06 10:12AM EDT | 88.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00089000 | 2023-06-06 9:59AM EDT | 89.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00090000 | 2023-06-02 11:06AM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00091000 | 2023-06-06 10:14AM EDT | 91.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SBUX230609C00092000 | 2023-06-06 11:20AM EDT | 92.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230609C00093000 | 2023-06-02 1:37PM EDT | 93.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00094000 | 2023-06-06 11:08AM EDT | 94.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00095000 | 2023-06-06 2:58PM EDT | 95.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SBUX230609C00096000 | 2023-06-06 3:48PM EDT | 96.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SBUX230609C00097000 | 2023-06-06 3:02PM EDT | 97.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SBUX230609C00098000 | 2023-06-06 3:59PM EDT | 98.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 0.00% |
| SBUX230609C00099000 | 2023-06-06 3:59PM EDT | 99.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,022 | 0 | 3.13% |
| SBUX230609C00100000 | 2023-06-06 3:59PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16,925 | 0 | 6.25% |
| SBUX230609C00101000 | 2023-06-06 3:56PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 6.25% |
| SBUX230609C00102000 | 2023-06-06 3:59PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,786 | 0 | 12.50% |
| SBUX230609C00103000 | 2023-06-06 3:59PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| SBUX230609C00104000 | 2023-06-06 3:50PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| SBUX230609C00105000 | 2023-06-06 3:44PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| SBUX230609C00106000 | 2023-06-06 11:52AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SBUX230609C00107000 | 2023-06-06 2:06PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SBUX230609C00108000 | 2023-06-06 9:41AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230609C00109000 | 2023-06-06 11:18AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX230609C00110000 | 2023-06-05 10:58AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX230609C00111000 | 2023-06-06 11:15AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230609C00112000 | 2023-06-06 3:49PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230609C00113000 | 2023-06-06 2:00PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SBUX230609C00114000 | 2023-06-06 9:51AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| SBUX230609C00115000 | 2023-06-06 9:47AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| SBUX230609C00116000 | 2023-06-05 1:33PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX230609C00117000 | 2023-06-05 12:57PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| SBUX230609C00118000 | 2023-06-05 11:54AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SBUX230609C00119000 | 2023-06-05 10:09AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00120000 | 2023-06-05 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00121000 | 2023-05-22 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609C00122000 | 2023-05-05 3:47PM EDT | 122.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 93.75% |
| SBUX230609C00123000 | 2023-05-18 11:01AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00124000 | 2023-05-03 9:42AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SBUX230609C00125000 | 2023-05-19 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00130000 | 2023-05-26 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00135000 | 2023-05-03 10:13AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 118.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609P00060000 | 2023-06-02 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00070000 | 2023-05-15 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230609P00075000 | 2023-05-25 3:54PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609P00080000 | 2023-05-31 12:59PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00084000 | 2023-06-02 3:39PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX230609P00085000 | 2023-06-02 10:25AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX230609P00086000 | 2023-06-06 11:38AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SBUX230609P00087000 | 2023-06-06 12:40PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| SBUX230609P00088000 | 2023-06-06 3:35PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX230609P00089000 | 2023-06-06 12:13PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230609P00090000 | 2023-06-06 3:53PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SBUX230609P00091000 | 2023-06-06 3:43PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBUX230609P00092000 | 2023-06-06 3:56PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SBUX230609P00093000 | 2023-06-06 1:25PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SBUX230609P00094000 | 2023-06-06 3:49PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| SBUX230609P00095000 | 2023-06-06 3:06PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| SBUX230609P00096000 | 2023-06-06 3:56PM EDT | 96.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| SBUX230609P00097000 | 2023-06-06 3:59PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 3.13% |
| SBUX230609P00098000 | 2023-06-06 3:59PM EDT | 98.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.78% |
| SBUX230609P00099000 | 2023-06-06 3:55PM EDT | 99.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| SBUX230609P00100000 | 2023-06-06 1:53PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SBUX230609P00101000 | 2023-06-06 1:17PM EDT | 101.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SBUX230609P00102000 | 2023-06-06 1:58PM EDT | 102.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SBUX230609P00103000 | 2023-06-06 2:58PM EDT | 103.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX230609P00104000 | 2023-06-06 10:16AM EDT | 104.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00105000 | 2023-06-02 11:57AM EDT | 105.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230609P00106000 | 2023-05-26 2:51PM EDT | 106.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00107000 | 2023-05-31 2:49PM EDT | 107.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SBUX230609P00108000 | 2023-05-31 3:50PM EDT | 108.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00109000 | 2023-05-16 3:10PM EDT | 109.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230609P00110000 | 2023-05-24 9:40AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609P00111000 | 2023-05-31 3:50PM EDT | 111.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00112000 | 2023-06-05 12:31PM EDT | 112.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00113000 | 2023-05-23 9:45AM EDT | 113.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00114000 | 2023-05-18 9:41AM EDT | 114.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00115000 | 2023-05-25 10:44AM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00116000 | 2023-05-12 11:06AM EDT | 116.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00117000 | 2023-05-03 9:32AM EDT | 117.00 | 9.25 | 18.25 | 19.15 | 0.00 | - | 3 | 0 | 128.91% |
| SBUX230609P00118000 | 2023-05-24 10:14AM EDT | 118.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609P00120000 | 2023-05-24 1:45PM EDT | 120.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609P00121000 | 2023-06-06 9:53AM EDT | 121.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00125000 | 2023-05-01 9:30AM EDT | 125.00 | 11.51 | 27.65 | 27.95 | 0.00 | - | - | 0 | 209.57% |
© 2023 Yahoo. All rights reserved.