Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203C00085000 | 2023-01-27 10:20AM EST | 2023-02-03 | 24.20 | 24.00 | 24.25 | +2.75 | +12.82% | 1 | 4 | 97.66% |
| SBUX230210C00085000 | 2023-01-27 10:20AM EST | 2023-02-10 | 24.24 | 24.00 | 24.30 | +2.74 | +12.74% | 1 | 4 | 68.56% |
| SBUX230217C00085000 | 2023-01-23 12:58PM EST | 2023-02-17 | 21.77 | 24.00 | 24.30 | 0.00 | - | 5 | 171 | 55.27% |
| SBUX230317C00085000 | 2023-01-25 3:02PM EST | 2023-03-17 | 24.21 | 24.20 | 24.65 | +2.06 | +9.30% | 1 | 471 | 49.07% |
| SBUX230421C00085000 | 2023-01-25 2:58PM EST | 2023-04-21 | 22.65 | 24.80 | 25.30 | 0.00 | - | 106 | 443 | 45.26% |
| SBUX230519C00085000 | 2023-01-23 12:38PM EST | 2023-05-19 | 23.15 | 25.40 | 25.70 | 0.00 | - | 29 | 62 | 42.64% |
| SBUX230616C00085000 | 2023-01-27 10:30AM EST | 2023-06-16 | 25.86 | 25.65 | 26.10 | +2.86 | +12.43% | 1 | 11 | 40.97% |
| SBUX230721C00085000 | 2023-01-27 1:13PM EST | 2023-07-21 | 26.85 | 26.35 | 26.60 | +1.20 | +4.68% | 8 | 159 | 39.59% |
| SBUX230915C00085000 | 2023-01-26 10:46AM EST | 2023-09-15 | 26.15 | 27.15 | 27.45 | 0.00 | - | 2 | 129 | 38.51% |
| SBUX240119C00085000 | 2023-01-27 10:16AM EST | 2024-01-19 | 29.20 | 29.15 | 29.45 | +0.20 | +0.69% | 1 | 783 | 37.95% |
| SBUX250117C00085000 | 2023-01-27 1:47PM EST | 2025-01-17 | 33.56 | 32.90 | 33.70 | +1.10 | +3.39% | 7 | 70 | 36.18% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203P00085000 | 2023-01-27 1:27PM EST | 2023-02-03 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 766 | 804 | 82.03% |
| SBUX230210P00085000 | 2023-01-23 9:47AM EST | 2023-02-10 | 0.11 | 0.05 | 0.07 | 0.00 | - | 8 | 145 | 60.94% |
| SBUX230217P00085000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 15 | 513 | 53.52% |
| SBUX230224P00085000 | 2023-01-25 1:52PM EST | 2023-02-24 | 0.19 | 0.11 | 0.14 | 0.00 | - | 5 | 80 | 48.24% |
| SBUX230303P00085000 | 2023-01-27 3:54PM EST | 2023-03-03 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 2 | 24 | 45.31% |
| SBUX230317P00085000 | 2023-01-27 3:24PM EST | 2023-03-17 | 0.24 | 0.27 | 0.28 | -0.06 | -20.00% | 19 | 2,707 | 41.07% |
| SBUX230421P00085000 | 2023-01-27 12:42PM EST | 2023-04-21 | 0.47 | 0.52 | 0.55 | -0.17 | -26.56% | 2 | 925 | 36.13% |
| SBUX230519P00085000 | 2023-01-27 1:14PM EST | 2023-05-19 | 0.92 | 0.97 | 1.01 | -0.12 | -11.54% | 7 | 52 | 36.55% |
| SBUX230616P00085000 | 2023-01-27 3:42PM EST | 2023-06-16 | 1.17 | 1.20 | 1.25 | -0.06 | -4.88% | 10 | 836 | 34.75% |
| SBUX230721P00085000 | 2023-01-27 12:52PM EST | 2023-07-21 | 1.41 | 1.48 | 1.59 | -0.13 | -8.44% | 2 | 146 | 33.47% |
| SBUX230915P00085000 | 2023-01-27 3:36PM EST | 2023-09-15 | 2.11 | 2.13 | 2.20 | -0.13 | -5.80% | 3 | 220 | 32.51% |
| SBUX240119P00085000 | 2023-01-27 1:49PM EST | 2024-01-19 | 3.19 | 3.20 | 3.35 | -0.15 | -4.49% | 162 | 1,552 | 30.68% |
| SBUX250117P00085000 | 2023-01-24 9:42AM EST | 2025-01-17 | 6.84 | 5.70 | 6.05 | 0.00 | - | 1 | 209 | 28.16% |
© 2023 Yahoo. All rights reserved.
