Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819C00090000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.49 | 0.44 | 0.50 | +0.18 | +58.06% | 2,386 | 5,547 | 25.29% |
| SBUX220826C00090000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 0.85 | 0.82 | 0.90 | +0.25 | +41.67% | 192 | 700 | 23.93% |
| SBUX220902C00090000 | 2022-08-12 3:38PM EDT | 2022-09-02 | 1.20 | 1.19 | 1.28 | +0.19 | +18.81% | 59 | 128 | 24.17% |
| SBUX220909C00090000 | 2022-08-12 1:31PM EDT | 2022-09-09 | 1.32 | 1.42 | 1.60 | +0.07 | +5.60% | 9 | 42 | 24.29% |
| SBUX220916C00090000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 2.36 | 2.31 | 2.37 | +0.32 | +15.69% | 170 | 13,350 | 28.96% |
| SBUX220923C00090000 | 2022-08-12 3:34PM EDT | 2022-09-23 | 2.59 | 2.53 | 2.70 | +0.35 | +15.62% | 15 | 27 | 29.20% |
| SBUX221021C00090000 | 2022-08-12 3:58PM EDT | 2022-10-21 | 3.65 | 3.60 | 3.70 | +0.40 | +12.31% | 68 | 3,108 | 29.08% |
| SBUX221118C00090000 | 2022-08-12 3:45PM EDT | 2022-11-18 | 4.70 | 4.60 | 4.80 | +0.51 | +12.17% | 69 | 2,123 | 30.59% |
| SBUX221216C00090000 | 2022-08-12 3:51PM EDT | 2022-12-16 | 5.29 | 5.25 | 5.35 | +0.49 | +10.21% | 39 | 1,550 | 29.61% |
| SBUX230120C00090000 | 2022-08-12 3:55PM EDT | 2023-01-20 | 6.10 | 6.00 | 6.15 | +0.50 | +8.93% | 22 | 3,770 | 29.60% |
| SBUX230317C00090000 | 2022-08-09 2:02PM EDT | 2023-03-17 | 5.55 | - | - | 0.00 | - | - | - | 0.00% |
| SBUX240119C00090000 | 2022-08-12 3:53PM EDT | 2024-01-19 | 12.23 | 12.05 | 12.45 | +0.58 | +4.98% | 36 | 1,146 | 31.33% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819P00090000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 2.15 | 2.05 | 2.19 | -0.86 | -28.57% | 47 | 250 | 25.29% |
| SBUX220826P00090000 | 2022-08-11 10:56AM EDT | 2022-08-26 | 3.65 | 2.39 | 2.55 | 0.00 | - | 1 | 3 | 23.27% |
| SBUX220902P00090000 | 2022-08-12 2:20PM EDT | 2022-09-02 | 3.00 | 2.73 | 2.92 | -0.80 | -21.05% | 1 | 27 | 23.56% |
| SBUX220909P00090000 | 2022-08-12 3:38PM EDT | 2022-09-09 | 3.10 | 2.95 | 3.15 | -3.99 | -56.28% | 2 | 2 | 22.78% |
| SBUX220916P00090000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 3.81 | 3.75 | 3.85 | -0.84 | -18.06% | 74 | 977 | 26.98% |
| SBUX221021P00090000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 4.95 | 4.80 | 4.95 | -0.45 | -8.33% | 20 | 358 | 26.21% |
| SBUX221118P00090000 | 2022-08-12 12:49PM EDT | 2022-11-18 | 6.25 | 5.90 | 6.10 | -0.45 | -6.72% | 1 | 79 | 28.46% |
| SBUX221216P00090000 | 2022-08-12 1:58PM EDT | 2022-12-16 | 6.73 | 6.45 | 6.65 | -0.37 | -5.21% | 1 | 423 | 27.74% |
| SBUX230120P00090000 | 2022-08-12 3:17PM EDT | 2023-01-20 | 7.12 | 6.95 | 7.20 | -0.55 | -7.17% | 24 | 5,064 | 26.88% |
| SBUX240119P00090000 | 2022-08-12 3:30PM EDT | 2024-01-19 | 12.10 | 11.75 | 12.05 | -1.20 | -9.02% | 2 | 1,194 | 26.37% |
© 2022 Yahoo. All rights reserved.
