Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819C00095000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 111 | 2,781 | 31.25% |
| SBUX220826C00095000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 25 | 2,526 | 25.78% |
| SBUX220902C00095000 | 2022-08-12 9:30AM EDT | 2022-09-02 | 0.21 | 0.16 | 0.22 | +0.02 | +10.53% | 1 | 955 | 23.58% |
| SBUX220909C00095000 | 2022-08-12 3:59PM EDT | 2022-09-09 | 0.34 | 0.26 | 0.39 | +0.10 | +41.67% | 2 | 10 | 23.90% |
| SBUX220916C00095000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 0.82 | 0.79 | 0.84 | +0.12 | +17.14% | 182 | 4,538 | 27.83% |
| SBUX220923C00095000 | 2022-08-12 3:41PM EDT | 2022-09-23 | 1.00 | 0.95 | 1.07 | +0.15 | +17.65% | 2 | 24 | 27.95% |
| SBUX221021C00095000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 1.78 | 1.72 | 1.82 | +0.27 | +17.88% | 79 | 2,833 | 27.54% |
| SBUX221118C00095000 | 2022-08-12 3:30PM EDT | 2022-11-18 | 2.59 | 2.62 | 2.72 | +0.23 | +9.75% | 15 | 1,305 | 28.80% |
| SBUX221216C00095000 | 2022-08-12 3:38PM EDT | 2022-12-16 | 3.20 | 3.15 | 3.30 | +0.21 | +7.02% | 37 | 2,586 | 28.39% |
| SBUX230120C00095000 | 2022-08-12 3:50PM EDT | 2023-01-20 | 3.94 | 3.85 | 4.05 | +0.28 | +7.65% | 65 | 5,932 | 28.49% |
| SBUX240119C00095000 | 2022-08-12 1:54PM EDT | 2024-01-19 | 9.80 | 9.85 | 10.10 | +1.05 | +12.00% | 2 | 813 | 30.24% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220819P00095000 | 2022-08-12 1:54PM EDT | 2022-08-19 | 7.05 | 6.60 | 6.85 | -0.57 | -7.48% | 1 | 287 | 39.84% |
| SBUX220826P00095000 | 2022-08-01 1:08PM EDT | 2022-08-26 | 10.30 | 6.55 | 6.90 | 0.00 | - | - | 19 | 28.91% |
| SBUX220902P00095000 | 2022-08-02 10:30AM EDT | 2022-09-02 | 11.50 | 6.55 | 7.00 | 0.00 | - | - | 5 | 25.93% |
| SBUX220916P00095000 | 2022-08-12 1:56PM EDT | 2022-09-16 | 7.57 | 7.25 | 7.40 | -0.73 | -8.80% | 6 | 1,073 | 26.10% |
| SBUX221021P00095000 | 2022-08-12 2:32PM EDT | 2022-10-21 | 8.32 | 7.95 | 8.10 | -0.68 | -7.56% | 3 | 746 | 24.37% |
| SBUX221118P00095000 | 2022-08-12 3:41PM EDT | 2022-11-18 | 9.10 | 8.85 | 9.15 | -1.76 | -16.21% | 13 | 19 | 27.23% |
| SBUX221216P00095000 | 2022-08-11 10:18AM EDT | 2022-12-16 | 9.80 | 9.35 | 9.60 | -0.50 | -4.85% | 1 | 149 | 26.38% |
| SBUX230120P00095000 | 2022-08-12 2:38PM EDT | 2023-01-20 | 10.20 | 9.85 | 10.05 | -0.38 | -3.59% | 6 | 1,953 | 25.39% |
| SBUX240119P00095000 | 2022-08-08 12:50PM EDT | 2024-01-19 | 16.20 | 14.35 | 14.70 | 0.00 | - | 11 | 507 | 25.31% |
© 2022 Yahoo. All rights reserved.
