Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520C00100000 | 2022-05-19 9:58AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX220527C00100000 | 2022-05-18 1:41PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SBUX220603C00100000 | 2022-05-18 1:32PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX220610C00100000 | 2022-05-18 1:32PM EDT | 2022-06-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| SBUX220617C00100000 | 2022-05-18 1:41PM EDT | 2022-06-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX220715C00100000 | 2022-05-19 3:20PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX220916C00100000 | 2022-05-19 1:47PM EDT | 2022-09-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX221021C00100000 | 2022-05-17 3:55PM EDT | 2022-10-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX221118C00100000 | 2022-05-16 3:00PM EDT | 2022-11-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SBUX221216C00100000 | 2022-05-19 1:41PM EDT | 2022-12-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX230120C00100000 | 2022-05-19 2:51PM EDT | 2023-01-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SBUX240119C00100000 | 2022-05-19 10:22AM EDT | 2024-01-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520P00100000 | 2022-05-17 12:42PM EDT | 2022-05-20 | 26.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX220527P00100000 | 2022-05-05 10:11AM EDT | 2022-05-27 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220603P00100000 | 2022-05-17 9:41AM EDT | 2022-06-03 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220610P00100000 | 2022-05-02 9:35AM EDT | 2022-06-10 | 25.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX220617P00100000 | 2022-05-19 11:46AM EDT | 2022-06-17 | 28.41 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SBUX220624P00100000 | 2022-05-18 2:09PM EDT | 2022-06-24 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX220715P00100000 | 2022-05-19 10:58AM EDT | 2022-07-15 | 27.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX220916P00100000 | 2022-05-18 11:55AM EDT | 2022-09-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX221021P00100000 | 2022-05-18 10:17AM EDT | 2022-10-21 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221118P00100000 | 2022-05-17 1:04PM EDT | 2022-11-18 | 27.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX221216P00100000 | 2022-05-13 12:00PM EDT | 2022-12-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230120P00100000 | 2022-05-19 1:49PM EDT | 2023-01-20 | 29.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SBUX240119P00100000 | 2022-05-11 12:12PM EDT | 2024-01-19 | 31.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
