Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:103.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209C00103000 | 2022-12-02 3:55PM EST | 2022-12-09 | 2.48 | 2.60 | 2.70 | +0.77 | +45.03% | 671 | 439 | 27.25% |
| SBUX221216C00103000 | 2022-12-02 3:56PM EST | 2022-12-16 | 3.50 | 3.45 | 3.60 | +0.90 | +34.62% | 247 | 365 | 31.15% |
| SBUX221223C00103000 | 2022-12-02 3:47PM EST | 2022-12-23 | 3.86 | 3.85 | 4.10 | +1.03 | +36.40% | 32 | 181 | 30.49% |
| SBUX221230C00103000 | 2022-12-02 11:10AM EST | 2022-12-30 | 3.35 | 4.25 | 4.50 | +0.12 | +3.72% | 19 | 84 | 29.92% |
| SBUX230106C00103000 | 2022-12-02 3:42PM EST | 2023-01-06 | 4.60 | 4.60 | 4.90 | +0.87 | +23.32% | 12 | 42 | 29.91% |
| SBUX230113C00103000 | 2022-12-02 3:53PM EST | 2023-01-13 | 5.04 | 5.10 | 5.35 | +5.04 | - | 4 | 10 | 30.54% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209P00103000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.50 | 0.52 | 0.56 | +0.50 | - | 726 | 543 | 25.24% |
| SBUX221216P00103000 | 2022-12-02 3:58PM EST | 2022-12-16 | 1.32 | 1.32 | 1.37 | -0.73 | -35.61% | 296 | 85 | 28.71% |
| SBUX221223P00103000 | 2022-12-02 3:13PM EST | 2022-12-23 | 1.55 | 1.60 | 1.74 | +1.55 | - | 33 | 24 | 27.17% |
| SBUX221230P00103000 | 2022-12-02 3:48PM EST | 2022-12-30 | 1.99 | 1.85 | 2.04 | -0.69 | -25.75% | 20 | 15 | 26.17% |
| SBUX230106P00103000 | 2022-12-02 1:28PM EST | 2023-01-06 | 2.61 | 2.16 | 2.35 | +2.61 | - | 18 | 3 | 25.86% |
| SBUX230113P00103000 | 2022-12-02 3:06PM EST | 2023-01-13 | 2.54 | 2.52 | 2.70 | +2.54 | - | 2 | 10 | 26.14% |
© 2022 Yahoo. All rights reserved.
