Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230922C00110000 | 2023-09-12 2:44PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 115 | 81.25% |
| SBUX230929C00110000 | 2023-09-12 3:11PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 274 | 44.53% |
| SBUX231006C00110000 | 2023-09-15 9:59AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 454 | 33.20% |
| SBUX231013C00110000 | 2023-09-07 11:24AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 30.47% |
| SBUX231020C00110000 | 2023-09-21 3:53PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 5,474 | 25.59% |
| SBUX231027C00110000 | 2023-09-21 12:44PM EDT | 2023-10-27 | 0.08 | 0.00 | 0.07 | -0.03 | -27.27% | 1 | 4 | 26.07% |
| SBUX231117C00110000 | 2023-09-21 1:21PM EDT | 2023-11-17 | 0.22 | 0.18 | 0.20 | -0.04 | -15.38% | 63 | 1,538 | 25.10% |
| SBUX231215C00110000 | 2023-09-21 3:16PM EDT | 2023-12-15 | 0.37 | 0.32 | 0.36 | -0.16 | -30.19% | 204 | 288 | 23.39% |
| SBUX240119C00110000 | 2023-09-21 3:40PM EDT | 2024-01-19 | 0.63 | 0.60 | 0.64 | -0.16 | -20.25% | 28 | 7,987 | 22.78% |
| SBUX240216C00110000 | 2023-09-21 12:55PM EDT | 2024-02-16 | 1.25 | 1.10 | 1.22 | -0.14 | -10.07% | 1 | 431 | 24.90% |
| SBUX240419C00110000 | 2023-09-21 3:58PM EDT | 2024-04-19 | 1.88 | 1.83 | 1.91 | -0.34 | -15.32% | 87 | 558 | 24.46% |
| SBUX240621C00110000 | 2023-09-21 3:49PM EDT | 2024-06-21 | 2.88 | 2.79 | 2.90 | -0.47 | -14.03% | 198 | 1,931 | 25.46% |
| SBUX250117C00110000 | 2023-09-21 3:12PM EDT | 2025-01-17 | 6.10 | 5.65 | 5.95 | -0.83 | -11.98% | 7 | 1,096 | 27.24% |
| SBUX260116C00110000 | 2023-09-20 12:30PM EDT | 2026-01-16 | 11.58 | 9.90 | 10.80 | 0.00 | - | 1 | 5 | 29.43% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230922P00110000 | 2023-08-24 2:53PM EDT | 2023-09-22 | 14.99 | 16.60 | 17.05 | 0.00 | - | 1 | 0 | 127.73% |
| SBUX230929P00110000 | 2023-09-20 3:08PM EDT | 2023-09-29 | 14.50 | 16.65 | 17.15 | 0.00 | - | 13 | 0 | 66.70% |
| SBUX231020P00110000 | 2023-09-21 3:08PM EDT | 2023-10-20 | 16.50 | 16.70 | 17.00 | +1.96 | +13.48% | 69 | 21 | 30.76% |
| SBUX231027P00110000 | 2023-09-15 12:54PM EDT | 2023-10-27 | 13.45 | 16.70 | 17.10 | 0.00 | - | - | 0 | 31.45% |
| SBUX231117P00110000 | 2023-09-15 3:51PM EDT | 2023-11-17 | 13.66 | 16.80 | 17.10 | 0.00 | - | 3 | 44 | 25.15% |
| SBUX231215P00110000 | 2023-09-20 9:45AM EDT | 2023-12-15 | 14.00 | 16.75 | 17.15 | 0.00 | - | 1 | 6 | 21.63% |
| SBUX240119P00110000 | 2023-09-21 3:01PM EDT | 2024-01-19 | 16.21 | 16.75 | 17.15 | +1.22 | +8.14% | 3 | 2,181 | 18.24% |
| SBUX240216P00110000 | 2023-09-18 11:25AM EDT | 2024-02-16 | 14.36 | 17.05 | 17.35 | 0.00 | - | 15 | 40 | 18.78% |
| SBUX240419P00110000 | 2023-09-08 10:19AM EDT | 2024-04-19 | 15.35 | 17.30 | 17.65 | 0.00 | - | 4 | 6 | 18.02% |
| SBUX240621P00110000 | 2023-09-21 3:01PM EDT | 2024-06-21 | 17.15 | 17.65 | 18.00 | +2.10 | +13.95% | 2 | 414 | 17.76% |
| SBUX250117P00110000 | 2023-09-15 2:33PM EDT | 2025-01-17 | 16.65 | 18.70 | 19.15 | 0.00 | - | 2 | 517 | 17.29% |
© 2023 Yahoo. All rights reserved.
