Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202C00100000 | 2022-11-30 3:58PM EST | 2022-12-02 | 2.34 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| SBUX221209C00100000 | 2022-11-30 3:55PM EST | 2022-12-09 | 3.00 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| SBUX221216C00100000 | 2022-11-30 3:59PM EST | 2022-12-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 50,755 | 0 | 0.00% |
| SBUX221223C00100000 | 2022-11-30 3:56PM EST | 2022-12-23 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX221230C00100000 | 2022-11-30 3:06PM EST | 2022-12-30 | 3.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SBUX230106C00100000 | 2022-11-30 3:05PM EST | 2023-01-06 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230120C00100000 | 2022-11-30 3:59PM EST | 2023-01-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| SBUX230217C00100000 | 2022-11-30 3:37PM EST | 2023-02-17 | 6.91 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SBUX230317C00100000 | 2022-11-30 3:10PM EST | 2023-03-17 | 7.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX230421C00100000 | 2022-11-30 2:40PM EST | 2023-04-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX230616C00100000 | 2022-11-30 3:54PM EST | 2023-06-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX230721C00100000 | 2022-11-30 2:13PM EST | 2023-07-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX230915C00100000 | 2022-11-29 12:49PM EST | 2023-09-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00100000 | 2022-11-30 3:53PM EST | 2024-01-19 | 15.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SBUX250117C00100000 | 2022-11-30 3:51PM EST | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202P00100000 | 2022-11-30 3:58PM EST | 2022-12-02 | 0.22 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 6.25% |
| SBUX221209P00100000 | 2022-11-30 3:59PM EST | 2022-12-09 | 0.77 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 3.13% |
| SBUX221216P00100000 | 2022-11-30 3:57PM EST | 2022-12-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| SBUX221223P00100000 | 2022-11-30 3:36PM EST | 2022-12-23 | 1.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SBUX221230P00100000 | 2022-11-30 2:18PM EST | 2022-12-30 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SBUX230120P00100000 | 2022-11-30 3:59PM EST | 2023-01-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 1.56% |
| SBUX230217P00100000 | 2022-11-30 3:32PM EST | 2023-02-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| SBUX230317P00100000 | 2022-11-30 3:50PM EST | 2023-03-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SBUX230421P00100000 | 2022-11-30 3:55PM EST | 2023-04-21 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SBUX230616P00100000 | 2022-11-30 2:54PM EST | 2023-06-16 | 7.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SBUX230721P00100000 | 2022-11-30 3:56PM EST | 2023-07-21 | 7.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SBUX240119P00100000 | 2022-11-30 3:34PM EST | 2024-01-19 | 10.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SBUX250117P00100000 | 2022-11-30 3:20PM EST | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
