Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:125.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324C00125000 | 2023-03-17 2:32PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 84 | 151 | 78.13% |
| SBUX230331C00125000 | 2023-03-17 11:02AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 46.88% |
| SBUX230406C00125000 | 2023-02-28 2:56PM EDT | 2023-04-06 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 2 | 40.63% |
| SBUX230414C00125000 | 2023-03-17 3:13PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5 | 35.16% |
| SBUX230421C00125000 | 2023-03-21 9:51AM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 4,936 | 32.23% |
| SBUX230519C00125000 | 2023-03-21 10:40AM EDT | 2023-05-19 | 0.12 | 0.11 | 0.12 | 0.00 | - | 200 | 1,243 | 27.64% |
| SBUX230616C00125000 | 2023-03-20 1:13PM EDT | 2023-06-16 | 0.27 | 0.25 | 0.26 | 0.00 | - | 21 | 1,596 | 26.17% |
| SBUX230721C00125000 | 2023-03-21 11:25AM EDT | 2023-07-21 | 0.45 | 0.41 | 0.46 | -0.02 | -4.26% | 11 | 667 | 24.93% |
| SBUX230915C00125000 | 2023-03-21 10:49AM EDT | 2023-09-15 | 1.07 | 1.02 | 1.06 | +0.01 | +0.94% | 3 | 390 | 25.51% |
| SBUX231020C00125000 | 2023-03-20 2:07PM EDT | 2023-10-20 | 1.42 | 1.43 | 1.50 | 0.00 | - | 5 | 88 | 25.87% |
| SBUX240119C00125000 | 2023-03-21 10:17AM EDT | 2024-01-19 | 2.69 | 2.65 | 2.77 | +0.11 | +4.26% | 5 | 1,465 | 26.79% |
| SBUX240621C00125000 | 2023-03-17 2:10PM EDT | 2024-06-21 | 4.30 | 4.65 | 4.80 | 0.00 | - | 10 | 17 | 27.45% |
| SBUX250117C00125000 | 2023-03-15 11:48AM EDT | 2025-01-17 | 6.70 | 7.10 | 7.35 | 0.00 | - | 13 | 709 | 27.99% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421P00125000 | 2023-02-24 12:42PM EDT | 2023-04-21 | 23.45 | 24.25 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX230519P00125000 | 2023-02-21 3:42PM EDT | 2023-05-19 | 20.05 | 24.20 | 24.50 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230616P00125000 | 2023-03-10 10:30AM EDT | 2023-06-16 | 24.31 | 24.20 | 24.45 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX230721P00125000 | 2023-03-08 11:47AM EDT | 2023-07-21 | 22.95 | 24.15 | 24.55 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230915P00125000 | 2023-03-07 2:42PM EDT | 2023-09-15 | 21.80 | 24.30 | 24.55 | 0.00 | - | 2 | 16 | 0.00% |
| SBUX231020P00125000 | 2023-03-21 11:28AM EDT | 2023-10-20 | 24.30 | 24.50 | 24.75 | -2.80 | -10.33% | 7 | 57 | 15.31% |
| SBUX240119P00125000 | 2023-03-10 4:07PM EDT | 2024-01-19 | 24.85 | 25.00 | 25.20 | -1.00 | -3.87% | 1 | 315 | 16.92% |
| SBUX250117P00125000 | 2023-03-16 1:17PM EDT | 2025-01-17 | 27.55 | 26.80 | 27.10 | 0.00 | - | 2 | 378 | 17.46% |
© 2023 Yahoo. All rights reserved.
