Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708C00060000 | 2022-06-29 9:36AM EDT | 60.00 | 16.15 | 19.00 | 19.45 | 0.00 | - | 10 | 11 | 116.41% |
| SBUX220708C00065000 | 2022-06-24 3:05PM EDT | 65.00 | 12.77 | 14.05 | 14.45 | 0.00 | - | 1 | 1 | 87.89% |
| SBUX220708C00066000 | 2022-06-10 10:27AM EDT | 66.00 | 10.92 | 13.05 | 13.40 | 0.00 | - | 32 | 8 | 77.54% |
| SBUX220708C00067000 | 2022-07-01 3:46PM EDT | 67.00 | 12.38 | 12.00 | 12.50 | +2.23 | +21.97% | 1 | 1 | 80.96% |
| SBUX220708C00068000 | 2022-07-01 12:17PM EDT | 68.00 | 10.29 | 11.05 | 11.40 | +1.57 | +18.00% | 1 | 13 | 66.99% |
| SBUX220708C00069000 | 2022-07-01 1:53PM EDT | 69.00 | 10.10 | 10.15 | 10.40 | +2.65 | +35.57% | 22 | 0 | 61.72% |
| SBUX220708C00070000 | 2022-06-30 3:11PM EDT | 70.00 | 6.17 | 9.10 | 9.50 | 0.00 | - | 20 | 54 | 63.87% |
| SBUX220708C00071000 | 2022-06-30 9:32AM EDT | 71.00 | 4.80 | 8.10 | 8.45 | 0.00 | - | 1 | 26 | 55.08% |
| SBUX220708C00072000 | 2022-06-24 1:36PM EDT | 72.00 | 5.49 | 7.10 | 7.45 | 0.00 | - | 1 | 0 | 49.51% |
| SBUX220708C00072500 | 2022-07-01 3:19PM EDT | 72.50 | 6.50 | 6.65 | 7.05 | +2.20 | +51.16% | 2 | 23 | 52.34% |
| SBUX220708C00073000 | 2022-07-01 12:17PM EDT | 73.00 | 5.44 | 6.20 | 6.50 | +1.34 | +32.68% | 1 | 77 | 46.88% |
| SBUX220708C00073500 | 2022-07-01 3:07PM EDT | 73.50 | 5.65 | 5.75 | 6.00 | +2.82 | +99.65% | 21 | 22 | 43.95% |
| SBUX220708C00074000 | 2022-07-01 3:06PM EDT | 74.00 | 5.11 | 5.20 | 5.55 | +1.81 | +54.85% | 7 | 0 | 43.36% |
| SBUX220708C00075000 | 2022-07-01 3:09PM EDT | 75.00 | 4.24 | 4.40 | 4.60 | +1.83 | +75.93% | 51 | 187 | 39.31% |
| SBUX220708C00076000 | 2022-07-01 3:52PM EDT | 76.00 | 3.50 | 3.45 | 3.75 | +1.80 | +105.88% | 83 | 753 | 37.89% |
| SBUX220708C00077000 | 2022-07-01 3:47PM EDT | 77.00 | 2.87 | 2.65 | 2.89 | +1.71 | +147.41% | 150 | 245 | 34.67% |
| SBUX220708C00078000 | 2022-07-01 3:43PM EDT | 78.00 | 2.08 | 1.98 | 2.13 | +1.27 | +156.79% | 288 | 418 | 32.47% |
| SBUX220708C00079000 | 2022-07-01 3:52PM EDT | 79.00 | 1.37 | 1.37 | 1.47 | +0.90 | +191.49% | 300 | 249 | 30.57% |
| SBUX220708C00080000 | 2022-07-01 3:58PM EDT | 80.00 | 0.88 | 0.88 | 0.99 | +0.60 | +214.29% | 761 | 527 | 30.18% |
| SBUX220708C00081000 | 2022-07-01 3:52PM EDT | 81.00 | 0.53 | 0.53 | 0.60 | +0.37 | +231.25% | 399 | 369 | 29.10% |
| SBUX220708C00082000 | 2022-07-01 3:59PM EDT | 82.00 | 0.33 | 0.30 | 0.36 | +0.23 | +230.00% | 910 | 264 | 29.05% |
| SBUX220708C00083000 | 2022-07-01 3:49PM EDT | 83.00 | 0.19 | 0.17 | 0.19 | +0.12 | +171.43% | 79 | 160 | 28.42% |
| SBUX220708C00084000 | 2022-07-01 3:34PM EDT | 84.00 | 0.10 | 0.09 | 0.12 | +0.06 | +150.00% | 48 | 91 | 29.69% |
| SBUX220708C00085000 | 2022-07-01 3:37PM EDT | 85.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 80 | 0 | 30.47% |
| SBUX220708C00086000 | 2022-07-01 2:57PM EDT | 86.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 13 | 15 | 31.25% |
| SBUX220708C00087000 | 2022-07-01 3:37PM EDT | 87.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 0 | 33.20% |
| SBUX220708C00088000 | 2022-07-01 3:56PM EDT | 88.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 13 | 3 | 34.38% |
| SBUX220708C00090000 | 2022-07-01 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 249 | 440 | 46.48% |
| SBUX220708C00095000 | 2022-06-24 11:29AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 47 | 50.78% |
| SBUX220708C00100000 | 2022-06-29 9:30AM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 66.41% |
| SBUX220708C00105000 | 2022-06-24 10:13AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 70.31% |
| SBUX220708C00110000 | 2022-06-22 12:56PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 81.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708P00050000 | 2022-06-14 1:22PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 161 | 43 | 134.38% |
| SBUX220708P00055000 | 2022-06-23 9:51AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 160 | 61 | 103.13% |
| SBUX220708P00060000 | 2022-06-24 10:13AM EDT | 60.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 95 | 82.81% |
| SBUX220708P00064000 | 2022-06-30 10:43AM EDT | 64.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 60.94% |
| SBUX220708P00065000 | 2022-07-01 10:35AM EDT | 65.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 929 | 63.28% |
| SBUX220708P00066000 | 2022-07-01 10:11AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 60 | 58.59% |
| SBUX220708P00067000 | 2022-07-01 12:01PM EDT | 67.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 21 | 68 | 55.86% |
| SBUX220708P00068000 | 2022-07-01 3:22PM EDT | 68.00 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 6 | 114 | 52.73% |
| SBUX220708P00069000 | 2022-07-01 2:05PM EDT | 69.00 | 0.04 | 0.00 | 0.06 | -0.18 | -81.82% | 7 | 117 | 52.73% |
| SBUX220708P00070000 | 2022-07-01 3:58PM EDT | 70.00 | 0.05 | 0.01 | 0.07 | -0.13 | -72.22% | 75 | 261 | 49.41% |
| SBUX220708P00071000 | 2022-07-01 3:22PM EDT | 71.00 | 0.06 | 0.05 | 0.08 | -0.19 | -76.00% | 57 | 81 | 45.90% |
| SBUX220708P00072000 | 2022-07-01 2:13PM EDT | 72.00 | 0.10 | 0.07 | 0.09 | -0.34 | -77.27% | 24 | 65 | 41.99% |
| SBUX220708P00072500 | 2022-07-01 2:35PM EDT | 72.50 | 0.10 | 0.09 | 0.11 | -0.30 | -75.00% | 2 | 20 | 41.21% |
| SBUX220708P00073000 | 2022-07-01 3:58PM EDT | 73.00 | 0.12 | 0.11 | 0.13 | -0.33 | -73.33% | 30 | 241 | 40.23% |
| SBUX220708P00073500 | 2022-07-01 3:49PM EDT | 73.50 | 0.13 | 0.11 | 0.15 | -0.67 | -83.75% | 8 | 103 | 38.87% |
| SBUX220708P00074000 | 2022-07-01 3:50PM EDT | 74.00 | 0.15 | 0.15 | 0.18 | -0.52 | -77.61% | 232 | 447 | 37.89% |
| SBUX220708P00075000 | 2022-07-01 3:59PM EDT | 75.00 | 0.25 | 0.22 | 0.26 | -0.84 | -77.06% | 146 | 506 | 36.04% |
| SBUX220708P00076000 | 2022-07-01 3:59PM EDT | 76.00 | 0.38 | 0.31 | 0.40 | -0.97 | -71.85% | 460 | 120 | 34.96% |
| SBUX220708P00077000 | 2022-07-01 3:55PM EDT | 77.00 | 0.57 | 0.52 | 0.58 | -1.14 | -66.67% | 310 | 601 | 33.25% |
| SBUX220708P00078000 | 2022-07-01 3:58PM EDT | 78.00 | 0.88 | 0.78 | 0.87 | -1.22 | -58.10% | 642 | 83 | 32.47% |
| SBUX220708P00079000 | 2022-07-01 3:59PM EDT | 79.00 | 1.23 | 1.15 | 1.23 | -2.86 | -69.93% | 318 | 84 | 31.01% |
| SBUX220708P00080000 | 2022-07-01 3:47PM EDT | 80.00 | 1.66 | 1.64 | 1.74 | -2.34 | -58.50% | 254 | 0 | 30.42% |
| SBUX220708P00081000 | 2022-07-01 3:08PM EDT | 81.00 | 2.52 | 2.24 | 2.46 | -2.06 | -44.98% | 35 | 25 | 32.18% |
| SBUX220708P00082000 | 2022-07-01 3:58PM EDT | 82.00 | 3.15 | 2.96 | 3.25 | -0.05 | -1.56% | 27 | 50 | 33.64% |
| SBUX220708P00083000 | 2022-06-30 12:36PM EDT | 83.00 | 6.60 | 3.85 | 4.10 | 0.00 | - | 1 | 9 | 35.06% |
| SBUX220708P00084000 | 2022-07-01 3:49PM EDT | 84.00 | 4.95 | 4.70 | 5.15 | -2.70 | -35.29% | 2 | 39 | 42.48% |
| SBUX220708P00085000 | 2022-06-22 10:09AM EDT | 85.00 | 12.32 | 5.65 | 6.05 | 0.00 | - | 1 | 0 | 43.95% |
| SBUX220708P00086000 | 2022-06-27 1:40PM EDT | 86.00 | 8.55 | 6.65 | 7.00 | 0.00 | - | - | 0 | 46.58% |
| SBUX220708P00090000 | 2022-06-23 10:35AM EDT | 90.00 | 16.29 | 10.55 | 11.05 | 0.00 | - | 1 | 1 | 67.19% |
| SBUX220708P00100000 | 2022-06-14 2:09PM EDT | 100.00 | 27.60 | 20.60 | 20.95 | 0.00 | - | - | 0 | 73.44% |
© 2022 Yahoo. All rights reserved.
