Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202C00110000 | 2022-11-30 3:14PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX221209C00110000 | 2022-11-30 2:02PM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX221216C00110000 | 2022-11-30 3:57PM EST | 2022-12-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| SBUX221223C00110000 | 2022-11-30 3:55PM EST | 2022-12-23 | 0.40 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| SBUX221230C00110000 | 2022-11-30 3:53PM EST | 2022-12-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SBUX230120C00110000 | 2022-11-30 3:59PM EST | 2023-01-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| SBUX230217C00110000 | 2022-11-30 3:59PM EST | 2023-02-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 3.13% |
| SBUX230317C00110000 | 2022-11-30 3:29PM EST | 2023-03-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SBUX230421C00110000 | 2022-11-30 3:40PM EST | 2023-04-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| SBUX230616C00110000 | 2022-11-30 3:54PM EST | 2023-06-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 3.13% |
| SBUX230721C00110000 | 2022-11-30 2:00PM EST | 2023-07-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SBUX240119C00110000 | 2022-11-30 3:50PM EST | 2024-01-19 | 10.93 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SBUX250117C00110000 | 2022-11-30 3:09PM EST | 2025-01-17 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202P00110000 | 2022-11-04 9:19AM EST | 2022-12-02 | 17.55 | 7.45 | 8.65 | 0.00 | - | 1 | 1 | 74.61% |
| SBUX221209P00110000 | 2022-11-02 1:36PM EST | 2022-12-09 | 22.55 | 7.55 | 8.05 | 0.00 | - | - | 0 | 35.21% |
| SBUX221216P00110000 | 2022-11-30 10:41AM EST | 2022-12-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX221223P00110000 | 2022-11-30 3:08PM EST | 2022-12-23 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230106P00110000 | 2022-11-28 9:30AM EST | 2023-01-06 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120P00110000 | 2022-11-30 11:59AM EST | 2023-01-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230217P00110000 | 2022-11-30 3:08PM EST | 2023-02-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230317P00110000 | 2022-11-29 12:40PM EST | 2023-03-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SBUX230421P00110000 | 2022-11-30 2:32PM EST | 2023-04-21 | 11.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230616P00110000 | 2022-11-17 11:15AM EST | 2023-06-16 | 16.97 | 12.30 | 12.65 | 0.00 | - | 1 | 10 | 26.25% |
| SBUX230721P00110000 | 2022-11-29 10:37AM EST | 2023-07-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230915P00110000 | 2022-11-16 10:15AM EST | 2023-09-15 | 16.75 | 13.45 | 14.20 | 0.00 | - | - | 3 | 26.14% |
| SBUX240119P00110000 | 2022-11-29 12:37PM EST | 2024-01-19 | 17.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX250117P00110000 | 2022-11-30 3:55PM EST | 2025-01-17 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
