Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324C00120000 | 2023-03-20 11:44AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 239 | 59.38% |
| SBUX230331C00120000 | 2023-03-20 12:10PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 248 | 41.41% |
| SBUX230406C00120000 | 2023-03-17 12:55PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 38.28% |
| SBUX230414C00120000 | 2023-03-20 3:34PM EDT | 2023-04-14 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 7 | 15 | 32.62% |
| SBUX230421C00120000 | 2023-03-20 3:47PM EDT | 2023-04-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 64 | 10,510 | 30.27% |
| SBUX230519C00120000 | 2023-03-20 3:37PM EDT | 2023-05-19 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 27 | 3,108 | 27.86% |
| SBUX230616C00120000 | 2023-03-20 3:41PM EDT | 2023-06-16 | 0.50 | 0.49 | 0.52 | +0.07 | +16.28% | 12 | 2,911 | 26.51% |
| SBUX230721C00120000 | 2023-03-20 3:34PM EDT | 2023-07-21 | 0.81 | 0.80 | 0.85 | +0.06 | +8.00% | 15 | 410 | 25.54% |
| SBUX230915C00120000 | 2023-03-20 1:13PM EDT | 2023-09-15 | 1.68 | 1.62 | 1.68 | -0.12 | -6.67% | 4 | 791 | 26.22% |
| SBUX231020C00120000 | 2023-03-17 11:23AM EDT | 2023-10-20 | 2.22 | 2.17 | 2.23 | +0.22 | +11.00% | 2 | 42 | 26.57% |
| SBUX240119C00120000 | 2023-03-20 2:02PM EDT | 2024-01-19 | 3.55 | 3.50 | 3.65 | +0.35 | +10.94% | 43 | 1,847 | 27.25% |
| SBUX240621C00120000 | 2023-03-09 4:59PM EDT | 2024-06-21 | 6.35 | 5.60 | 5.90 | 0.00 | - | - | 14 | 27.97% |
| SBUX250117C00120000 | 2023-03-20 12:27PM EDT | 2025-01-17 | 8.14 | 8.20 | 8.50 | -0.39 | -4.57% | 1 | 209 | 28.30% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324P00120000 | 2023-02-22 4:46PM EDT | 2023-03-24 | 15.35 | 19.80 | 20.60 | 0.00 | - | 3 | 0 | 72.66% |
| SBUX230331P00120000 | 2023-02-16 10:32AM EDT | 2023-03-31 | 12.00 | 21.15 | 21.55 | 0.00 | - | - | 0 | 90.97% |
| SBUX230421P00120000 | 2023-03-17 10:57AM EDT | 2023-04-21 | 21.50 | 20.00 | 20.40 | 0.00 | - | 4 | 3 | 37.01% |
| SBUX230519P00120000 | 2023-03-16 10:56AM EDT | 2023-05-19 | 19.93 | 20.05 | 20.40 | 0.00 | - | 1 | 43 | 27.25% |
| SBUX230616P00120000 | 2023-03-14 2:08PM EDT | 2023-06-16 | 21.15 | 20.10 | 20.55 | 0.00 | - | 3 | 20 | 24.95% |
| SBUX230721P00120000 | 2023-02-28 3:31PM EDT | 2023-07-21 | 18.10 | 20.25 | 20.60 | 0.00 | - | 1 | 6 | 21.73% |
| SBUX230915P00120000 | 2023-03-15 10:37AM EDT | 2023-09-15 | 22.80 | 20.70 | 20.95 | 0.00 | - | 1 | 213 | 20.89% |
| SBUX231020P00120000 | 2023-03-20 12:48PM EDT | 2023-10-20 | 21.30 | 20.95 | 21.10 | -0.35 | -1.62% | 1 | 59 | 20.07% |
| SBUX240119P00120000 | 2023-03-14 2:50PM EDT | 2024-01-19 | 22.30 | 21.65 | 21.80 | 0.00 | - | 9 | 352 | 20.02% |
| SBUX250117P00120000 | 2023-03-15 2:42PM EDT | 2025-01-17 | 25.14 | 24.00 | 24.40 | 0.00 | - | 1 | 16 | 19.77% |
© 2023 Yahoo. All rights reserved.
