Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929C00100000 | 2023-09-22 3:43PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 285 | 510 | 25.20% |
| SBUX231006C00100000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.08 | 0.08 | 0.09 | 0.00 | - | 91 | 229 | 20.70% |
| SBUX231013C00100000 | 2023-09-22 2:51PM EDT | 2023-10-13 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 8 | 109 | 20.12% |
| SBUX231020C00100000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 1,380 | 6,888 | 19.92% |
| SBUX231027C00100000 | 2023-09-22 3:35PM EDT | 2023-10-27 | 0.44 | 0.40 | 0.47 | +0.04 | +10.00% | 23 | 176 | 20.29% |
| SBUX231117C00100000 | 2023-09-22 3:45PM EDT | 2023-11-17 | 1.44 | 1.41 | 1.46 | +0.06 | +4.35% | 301 | 2,949 | 25.23% |
| SBUX231215C00100000 | 2023-09-22 2:51PM EDT | 2023-12-15 | 1.97 | 1.93 | 2.00 | +0.11 | +5.91% | 81 | 767 | 24.12% |
| SBUX240119C00100000 | 2023-09-22 3:08PM EDT | 2024-01-19 | 2.72 | 2.68 | 2.76 | +0.15 | +5.84% | 130 | 16,307 | 24.21% |
| SBUX240216C00100000 | 2023-09-22 12:18PM EDT | 2024-02-16 | 3.80 | 3.65 | 3.75 | +0.05 | +1.33% | 4 | 2,749 | 26.22% |
| SBUX240419C00100000 | 2023-09-22 2:10PM EDT | 2024-04-19 | 4.95 | 4.80 | 4.95 | +0.15 | +3.12% | 253 | 177 | 26.33% |
| SBUX240621C00100000 | 2023-09-22 10:33AM EDT | 2024-06-21 | 6.40 | 6.10 | 6.30 | +0.15 | +2.40% | 2 | 1,631 | 27.34% |
| SBUX250117C00100000 | 2023-09-22 3:52PM EDT | 2025-01-17 | 9.90 | 9.50 | 10.00 | -0.12 | -1.20% | 2 | 838 | 29.19% |
| SBUX260116C00100000 | 2023-09-21 2:01PM EDT | 2026-01-16 | 14.61 | 13.35 | 15.20 | 0.00 | - | 3 | 91 | 31.19% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929P00100000 | 2023-09-22 2:52PM EDT | 2023-09-29 | 6.20 | 6.10 | 6.55 | +0.80 | +14.81% | 4 | 12 | 36.62% |
| SBUX231006P00100000 | 2023-09-22 11:22AM EDT | 2023-10-06 | 5.98 | 6.10 | 6.50 | -0.30 | -4.78% | 8 | 42 | 24.32% |
| SBUX231013P00100000 | 2023-09-22 2:38PM EDT | 2023-10-13 | 6.33 | 6.15 | 6.50 | +0.18 | +2.93% | 1 | 29 | 19.87% |
| SBUX231020P00100000 | 2023-09-22 3:24PM EDT | 2023-10-20 | 5.95 | 6.25 | 6.50 | -0.70 | -10.53% | 26 | 5,942 | 17.19% |
| SBUX231027P00100000 | 2023-09-22 3:42PM EDT | 2023-10-27 | 6.19 | 6.30 | 6.50 | +1.91 | +44.63% | 2 | 15 | 15.38% |
| SBUX231117P00100000 | 2023-09-22 12:19PM EDT | 2023-11-17 | 7.02 | 7.35 | 7.65 | -0.83 | -10.57% | 19 | 1,288 | 24.17% |
| SBUX231215P00100000 | 2023-09-22 1:53PM EDT | 2023-12-15 | 7.70 | 7.70 | 7.85 | -0.38 | -4.70% | 5 | 145 | 21.08% |
| SBUX240119P00100000 | 2023-09-22 3:21PM EDT | 2024-01-19 | 7.90 | 8.05 | 8.25 | -0.30 | -3.66% | 26 | 8,520 | 19.91% |
| SBUX240216P00100000 | 2023-09-22 3:34PM EDT | 2024-02-16 | 8.70 | 8.80 | 9.00 | -0.35 | -3.87% | 42 | 1,367 | 21.44% |
| SBUX240419P00100000 | 2023-09-22 1:40PM EDT | 2024-04-19 | 9.25 | 9.35 | 9.50 | +0.25 | +2.78% | 256 | 146 | 19.84% |
| SBUX240621P00100000 | 2023-09-20 3:38PM EDT | 2024-06-21 | 9.36 | 10.15 | 10.40 | 0.00 | - | 2 | 1,357 | 20.33% |
| SBUX250117P00100000 | 2023-09-22 12:36PM EDT | 2025-01-17 | 11.98 | 12.15 | 12.80 | -0.42 | -3.39% | 20 | 720 | 21.01% |
| SBUX260116P00100000 | 2023-09-19 1:04PM EDT | 2026-01-16 | 14.30 | 14.00 | 15.55 | 0.00 | - | 8 | 57 | 20.73% |
© 2023 Yahoo. All rights reserved.
