Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:105.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006C00105000 | 2023-09-27 3:55PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 247 | 57.81% |
| SBUX231013C00105000 | 2023-10-04 11:27AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 216 | 36.72% |
| SBUX231020C00105000 | 2023-10-04 10:49AM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 5,422 | 31.06% |
| SBUX231027C00105000 | 2023-10-02 10:28AM EDT | 2023-10-27 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 41 | 26.17% |
| SBUX231103C00105000 | 2023-10-04 9:53AM EDT | 2023-11-03 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 4 | 46 | 30.76% |
| SBUX231117C00105000 | 2023-10-04 11:03AM EDT | 2023-11-17 | 0.25 | 0.27 | 0.28 | +0.05 | +25.00% | 12 | 2,656 | 27.20% |
| SBUX231215C00105000 | 2023-10-03 3:58PM EDT | 2023-12-15 | 0.49 | 0.51 | 0.53 | +0.10 | +25.64% | 1 | 1,185 | 25.05% |
| SBUX240119C00105000 | 2023-10-04 10:51AM EDT | 2024-01-19 | 0.88 | 0.89 | 0.93 | +0.16 | +22.22% | 89 | 8,744 | 24.32% |
| SBUX240216C00105000 | 2023-10-04 10:48AM EDT | 2024-02-16 | 1.46 | 1.50 | 1.56 | +0.11 | +8.15% | 2 | 2,431 | 25.97% |
| SBUX240419C00105000 | 2023-10-04 11:21AM EDT | 2024-04-19 | 2.40 | 2.36 | 2.45 | +0.31 | +14.83% | 3 | 511 | 25.79% |
| SBUX240621C00105000 | 2023-10-03 2:15PM EDT | 2024-06-21 | 2.99 | 3.35 | 3.50 | 0.00 | - | 10 | 2,767 | 26.53% |
| SBUX250117C00105000 | 2023-10-04 10:40AM EDT | 2025-01-17 | 6.53 | 6.50 | 6.65 | +0.53 | +8.83% | 50 | 1,642 | 28.01% |
| SBUX260116C00105000 | 2023-09-28 11:47AM EDT | 2026-01-16 | 11.00 | 10.55 | 11.05 | 0.00 | - | 3 | 5 | 29.20% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006P00105000 | 2023-10-03 10:15AM EDT | 2023-10-06 | 15.00 | 13.95 | 14.20 | 0.00 | - | 1 | 1 | 91.80% |
| SBUX231013P00105000 | 2023-10-03 3:13PM EDT | 2023-10-13 | 15.60 | 14.00 | 14.15 | 0.00 | - | 2 | 0 | 50.29% |
| SBUX231020P00105000 | 2023-10-03 3:12PM EDT | 2023-10-20 | 15.60 | 14.00 | 14.20 | 0.00 | - | 230 | 70 | 43.95% |
| SBUX231027P00105000 | 2023-09-20 10:44AM EDT | 2023-10-27 | 8.54 | 14.00 | 14.20 | 0.00 | - | 3 | 0 | 36.96% |
| SBUX231117P00105000 | 2023-10-03 2:20PM EDT | 2023-11-17 | 15.57 | 14.15 | 14.40 | 0.00 | - | 2 | 512 | 30.91% |
| SBUX231215P00105000 | 2023-10-03 1:43PM EDT | 2023-12-15 | 15.25 | 14.25 | 14.50 | 0.00 | - | 2 | 60 | 25.59% |
| SBUX240119P00105000 | 2023-10-04 9:32AM EDT | 2024-01-19 | 14.95 | 14.40 | 14.60 | -0.59 | -3.80% | 607 | 3,702 | 22.02% |
| SBUX240216P00105000 | 2023-09-28 10:39AM EDT | 2024-02-16 | 15.22 | 14.75 | 14.95 | 0.00 | - | 1 | 146 | 22.36% |
| SBUX240419P00105000 | 2023-09-22 3:05PM EDT | 2024-04-19 | 12.55 | 15.15 | 15.30 | 0.00 | - | 1 | 198 | 20.48% |
| SBUX240621P00105000 | 2023-09-29 9:41AM EDT | 2024-06-21 | 14.20 | 15.55 | 15.90 | 0.00 | - | 3 | 1,150 | 20.53% |
| SBUX250117P00105000 | 2023-10-04 9:31AM EDT | 2025-01-17 | 17.56 | 17.05 | 17.30 | +0.76 | +4.52% | 603 | 530 | 19.43% |
© 2023 Yahoo. All rights reserved.
