Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203C00120000 | 2023-02-01 3:53PM EST | 2023-02-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 25.00% |
| SBUX230210C00120000 | 2023-02-01 3:58PM EST | 2023-02-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| SBUX230217C00120000 | 2023-02-01 3:53PM EST | 2023-02-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SBUX230224C00120000 | 2023-02-01 3:54PM EST | 2023-02-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SBUX230303C00120000 | 2023-02-01 2:33PM EST | 2023-03-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX230310C00120000 | 2023-02-01 3:00PM EST | 2023-03-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SBUX230317C00120000 | 2023-02-01 3:57PM EST | 2023-03-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5,558 | 0 | 6.25% |
| SBUX230421C00120000 | 2023-02-01 3:51PM EST | 2023-04-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| SBUX230519C00120000 | 2023-02-01 3:57PM EST | 2023-05-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 3.13% |
| SBUX230616C00120000 | 2023-02-01 3:41PM EST | 2023-06-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| SBUX230721C00120000 | 2023-01-30 1:54PM EST | 2023-07-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SBUX230915C00120000 | 2023-02-01 3:12PM EST | 2023-09-15 | 5.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SBUX240119C00120000 | 2023-02-01 1:02PM EST | 2024-01-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SBUX250117C00120000 | 2023-01-30 11:16AM EST | 2025-01-17 | 13.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203P00120000 | 2023-01-30 10:28AM EST | 2023-02-03 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210P00120000 | 2023-02-01 3:49PM EST | 2023-02-10 | 10.52 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SBUX230217P00120000 | 2023-02-01 3:44PM EST | 2023-02-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX230317P00120000 | 2023-02-01 3:47PM EST | 2023-03-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SBUX230421P00120000 | 2023-02-01 2:51PM EST | 2023-04-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230519P00120000 | 2023-01-31 9:51AM EST | 2023-05-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230616P00120000 | 2023-01-19 2:23PM EST | 2023-06-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX230915P00120000 | 2022-12-30 10:17AM EST | 2023-09-15 | 22.95 | 14.65 | 14.90 | 0.00 | - | 1 | 1 | 25.07% |
| SBUX240119P00120000 | 2023-02-01 11:05AM EST | 2024-01-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00120000 | 2023-01-26 1:06PM EST | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
