Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:95.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203C00095000 | 2023-01-31 11:09AM EST | 2023-02-03 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230210C00095000 | 2023-01-27 2:15PM EST | 2023-02-10 | 14.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230217C00095000 | 2023-02-01 10:00AM EST | 2023-02-17 | 14.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230224C00095000 | 2023-02-01 3:47PM EST | 2023-02-24 | 15.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX230303C00095000 | 2023-01-18 3:04PM EST | 2023-03-03 | 11.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230310C00095000 | 2023-01-26 3:58PM EST | 2023-03-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230317C00095000 | 2023-02-01 1:22PM EST | 2023-03-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SBUX230421C00095000 | 2023-02-01 11:03AM EST | 2023-04-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230519C00095000 | 2023-01-31 12:37PM EST | 2023-05-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX230616C00095000 | 2023-02-01 3:43PM EST | 2023-06-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721C00095000 | 2023-01-25 1:11PM EST | 2023-07-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX230915C00095000 | 2023-01-30 3:50PM EST | 2023-09-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00095000 | 2023-02-01 1:56PM EST | 2024-01-19 | 21.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SBUX250117C00095000 | 2023-01-30 11:34AM EST | 2025-01-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230203P00095000 | 2023-02-01 3:55PM EST | 2023-02-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,632 | 0 | 50.00% |
| SBUX230210P00095000 | 2023-02-01 3:45PM EST | 2023-02-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 25.00% |
| SBUX230217P00095000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SBUX230224P00095000 | 2023-02-01 3:49PM EST | 2023-02-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| SBUX230303P00095000 | 2023-02-01 12:32PM EST | 2023-03-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230310P00095000 | 2023-02-01 2:37PM EST | 2023-03-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX230317P00095000 | 2023-02-01 3:45PM EST | 2023-03-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| SBUX230421P00095000 | 2023-02-01 3:45PM EST | 2023-04-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SBUX230519P00095000 | 2023-02-01 3:59PM EST | 2023-05-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SBUX230616P00095000 | 2023-02-01 2:48PM EST | 2023-06-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SBUX230721P00095000 | 2023-02-01 2:46PM EST | 2023-07-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX230915P00095000 | 2023-01-31 3:21PM EST | 2023-09-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SBUX240119P00095000 | 2023-02-01 3:37PM EST | 2024-01-19 | 4.88 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SBUX250117P00095000 | 2023-01-31 12:12PM EST | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
