Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324C00100000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 6.25% |
| SBUX230331C00100000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 3.13% |
| SBUX230406C00100000 | 2023-03-23 3:47PM EDT | 2023-04-06 | 1.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SBUX230414C00100000 | 2023-03-23 2:23PM EDT | 2023-04-14 | 1.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SBUX230421C00100000 | 2023-03-23 3:56PM EDT | 2023-04-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| SBUX230428C00100000 | 2023-03-23 3:03PM EDT | 2023-04-28 | 2.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SBUX230519C00100000 | 2023-03-23 2:57PM EDT | 2023-05-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SBUX230616C00100000 | 2023-03-23 3:58PM EDT | 2023-06-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.78% |
| SBUX230721C00100000 | 2023-03-23 3:48PM EDT | 2023-07-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| SBUX230915C00100000 | 2023-03-20 10:56AM EDT | 2023-09-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SBUX231020C00100000 | 2023-03-23 11:09AM EDT | 2023-10-20 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX240119C00100000 | 2023-03-23 2:58PM EDT | 2024-01-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| SBUX240621C00100000 | 2023-03-16 11:55AM EDT | 2024-06-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SBUX250117C00100000 | 2023-03-22 9:58AM EDT | 2025-01-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324P00100000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| SBUX230331P00100000 | 2023-03-23 3:21PM EDT | 2023-03-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| SBUX230406P00100000 | 2023-03-23 3:49PM EDT | 2023-04-06 | 2.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SBUX230414P00100000 | 2023-03-23 3:45PM EDT | 2023-04-14 | 3.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX230421P00100000 | 2023-03-23 3:52PM EDT | 2023-04-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SBUX230428P00100000 | 2023-03-23 2:40PM EDT | 2023-04-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX230519P00100000 | 2023-03-23 3:59PM EDT | 2023-05-19 | 5.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SBUX230616P00100000 | 2023-03-23 3:57PM EDT | 2023-06-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SBUX230721P00100000 | 2023-03-23 1:10PM EDT | 2023-07-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SBUX230915P00100000 | 2023-03-23 3:01PM EDT | 2023-09-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX231020P00100000 | 2023-03-17 1:32PM EDT | 2023-10-20 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119P00100000 | 2023-03-23 2:57PM EDT | 2024-01-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SBUX240621P00100000 | 2023-03-21 1:59PM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117P00100000 | 2023-03-21 11:11AM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
