Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520C00110000 | 2022-05-17 1:25PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 100.00% |
| SBUX220527C00110000 | 2022-05-10 9:55AM EDT | 2022-05-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX220603C00110000 | 2022-05-19 10:34AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SBUX220610C00110000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 0.06 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX220617C00110000 | 2022-05-19 12:16PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SBUX220715C00110000 | 2022-05-19 10:36AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX220916C00110000 | 2022-05-18 1:00PM EDT | 2022-09-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX221021C00110000 | 2022-05-18 2:39PM EDT | 2022-10-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX221216C00110000 | 2022-05-19 11:13AM EDT | 2022-12-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230120C00110000 | 2022-05-19 10:22AM EDT | 2023-01-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SBUX240119C00110000 | 2022-05-18 1:38PM EDT | 2024-01-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520P00110000 | 2022-05-18 3:18PM EDT | 2022-05-20 | 38.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX220527P00110000 | 2022-05-18 10:03AM EDT | 2022-05-27 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX220610P00110000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 34.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX220617P00110000 | 2022-05-16 10:28AM EDT | 2022-06-17 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220715P00110000 | 2022-05-17 11:26AM EDT | 2022-07-15 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220916P00110000 | 2022-05-13 12:16PM EDT | 2022-09-16 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221021P00110000 | 2022-05-13 9:34AM EDT | 2022-10-21 | 37.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX221216P00110000 | 2022-05-12 10:00AM EDT | 2022-12-16 | 41.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230120P00110000 | 2022-05-12 11:46AM EDT | 2023-01-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240119P00110000 | 2022-05-17 12:25PM EDT | 2024-01-19 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
