Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230406C00110000 | 2023-03-31 3:33PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 79 | 72 | 24.90% |
| SBUX230414C00110000 | 2023-03-31 3:35PM EDT | 2023-04-14 | 0.18 | 0.18 | 0.21 | +0.11 | +157.14% | 36 | 45 | 21.68% |
| SBUX230421C00110000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.38 | 0.35 | 0.39 | +0.22 | +137.50% | 1,970 | 15,932 | 21.19% |
| SBUX230428C00110000 | 2023-03-31 3:25PM EDT | 2023-04-28 | 0.53 | 0.39 | 0.59 | +0.28 | +112.00% | 26 | 133 | 21.17% |
| SBUX230505C00110000 | 2023-03-31 3:46PM EDT | 2023-05-05 | 1.45 | 1.46 | 1.55 | +0.60 | +70.59% | 63 | 45 | 28.61% |
| SBUX230519C00110000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 1.83 | 1.75 | 1.90 | +0.72 | +64.86% | 532 | 12,010 | 26.84% |
| SBUX230616C00110000 | 2023-03-31 3:50PM EDT | 2023-06-16 | 2.52 | 2.58 | 2.65 | +0.78 | +44.83% | 187 | 9,577 | 25.77% |
| SBUX230721C00110000 | 2023-03-31 3:58PM EDT | 2023-07-21 | 3.55 | 3.45 | 3.55 | +1.06 | +42.57% | 54 | 856 | 25.54% |
| SBUX230915C00110000 | 2023-03-31 3:33PM EDT | 2023-09-15 | 5.16 | 5.10 | 5.25 | +1.21 | +30.63% | 25 | 2,564 | 27.09% |
| SBUX231020C00110000 | 2023-03-31 3:25PM EDT | 2023-10-20 | 6.00 | 5.85 | 6.10 | +1.18 | +24.48% | 4 | 210 | 27.43% |
| SBUX240119C00110000 | 2023-03-31 3:44PM EDT | 2024-01-19 | 7.97 | 8.00 | 8.20 | +1.37 | +20.76% | 30 | 4,039 | 28.47% |
| SBUX240621C00110000 | 2023-03-31 3:43PM EDT | 2024-06-21 | 10.77 | 10.75 | 11.10 | +1.77 | +19.67% | 2 | 79 | 29.37% |
| SBUX250117C00110000 | 2023-03-29 11:24AM EDT | 2025-01-17 | 11.10 | 13.50 | 14.30 | 0.00 | - | 1 | 585 | 29.97% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230406P00110000 | 2023-03-31 10:00AM EDT | 2023-04-06 | 6.44 | 5.60 | 6.05 | -2.11 | -24.68% | 1 | 0 | 31.84% |
| SBUX230421P00110000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 6.20 | 5.85 | 6.20 | -2.55 | -29.14% | 26 | 748 | 20.14% |
| SBUX230428P00110000 | 2023-03-17 2:49PM EDT | 2023-04-28 | 12.10 | 5.75 | 6.45 | 0.00 | - | 3 | 3 | 21.05% |
| SBUX230519P00110000 | 2023-03-31 3:24PM EDT | 2023-05-19 | 7.56 | 7.35 | 7.55 | -2.29 | -23.25% | 1 | 4,032 | 25.20% |
| SBUX230616P00110000 | 2023-03-31 3:42PM EDT | 2023-06-16 | 8.20 | 7.95 | 8.10 | -1.95 | -19.21% | 129 | 1,600 | 23.37% |
| SBUX230721P00110000 | 2023-03-31 3:10PM EDT | 2023-07-21 | 8.65 | 8.45 | 8.65 | -3.55 | -29.10% | 24 | 508 | 21.99% |
| SBUX230915P00110000 | 2023-03-31 11:50AM EDT | 2023-09-15 | 10.01 | 9.65 | 9.85 | -2.04 | -16.93% | 7 | 509 | 22.46% |
| SBUX231020P00110000 | 2023-03-29 11:21AM EDT | 2023-10-20 | 13.25 | 10.15 | 10.50 | 0.00 | - | 3 | 106 | 22.61% |
| SBUX240119P00110000 | 2023-03-29 10:13AM EDT | 2024-01-19 | 14.60 | 11.45 | 11.95 | 0.00 | - | 10 | 1,443 | 22.76% |
| SBUX240621P00110000 | 2023-03-31 2:16PM EDT | 2024-06-21 | 13.70 | 13.25 | 13.60 | -2.55 | -15.69% | 15 | 49 | 22.06% |
| SBUX250117P00110000 | 2023-03-30 9:30AM EDT | 2025-01-17 | 16.50 | 15.10 | 15.75 | 0.00 | - | 1 | 383 | 22.08% |
© 2023 Yahoo. All rights reserved.
