Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:90.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203C00090000 | 2023-01-30 3:50PM EST | 2023-02-03 | 18.23 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SBUX230210C00090000 | 2023-02-01 1:11PM EST | 2023-02-10 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX230217C00090000 | 2023-02-01 3:03PM EST | 2023-02-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.00% |
| SBUX230317C00090000 | 2023-02-01 3:48PM EST | 2023-03-17 | 20.98 | 0.00 | 0.00 | 0.00 | - | 3 | 1,504 | 0.00% |
| SBUX230421C00090000 | 2023-02-01 11:37AM EST | 2023-04-21 | 19.86 | 0.00 | 0.00 | 0.00 | - | 5 | 891 | 0.00% |
| SBUX230519C00090000 | 2023-01-31 2:31PM EST | 2023-05-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 0.00% |
| SBUX230616C00090000 | 2023-02-01 3:48PM EST | 2023-06-16 | 22.66 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| SBUX230721C00090000 | 2023-01-30 3:31PM EST | 2023-07-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| SBUX230915C00090000 | 2023-01-26 2:51PM EST | 2023-09-15 | 22.44 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SBUX240119C00090000 | 2023-01-30 1:21PM EST | 2024-01-19 | 24.72 | 0.00 | 0.00 | 0.00 | - | 6 | 1,021 | 0.00% |
| SBUX250117C00090000 | 2023-02-01 3:54PM EST | 2025-01-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203P00090000 | 2023-02-01 3:36PM EST | 2023-02-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 2,593 | 50.00% |
| SBUX230210P00090000 | 2023-02-01 3:53PM EST | 2023-02-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,365 | 3,373 | 25.00% |
| SBUX230217P00090000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 176 | 3,564 | 25.00% |
| SBUX230224P00090000 | 2023-02-01 3:11PM EST | 2023-02-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 353 | 12.50% |
| SBUX230303P00090000 | 2023-02-01 12:21PM EST | 2023-03-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| SBUX230317P00090000 | 2023-02-01 3:58PM EST | 2023-03-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 118 | 7,615 | 12.50% |
| SBUX230421P00090000 | 2023-02-01 3:57PM EST | 2023-04-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 57 | 1,448 | 12.50% |
| SBUX230519P00090000 | 2023-02-01 3:45PM EST | 2023-05-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 6.25% |
| SBUX230616P00090000 | 2023-02-01 3:05PM EST | 2023-06-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13 | 2,158 | 6.25% |
| SBUX230721P00090000 | 2023-02-01 2:43PM EST | 2023-07-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 215 | 6.25% |
| SBUX230915P00090000 | 2023-02-01 9:53AM EST | 2023-09-15 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 6.25% |
| SBUX240119P00090000 | 2023-02-01 3:49PM EST | 2024-01-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 491 | 2,065 | 6.25% |
| SBUX250117P00090000 | 2023-02-01 3:37PM EST | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 3.13% |
© 2023 Yahoo. All rights reserved.
