Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331C00125000 | 2023-03-17 11:02AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 71.88% |
| SBUX230406C00125000 | 2023-02-28 2:56PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 57.03% |
| SBUX230414C00125000 | 2023-03-23 9:30AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 6 | 42.58% |
| SBUX230421C00125000 | 2023-03-24 2:18PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 95 | 4,932 | 36.72% |
| SBUX230428C00125000 | 2023-03-20 9:30AM EDT | 2023-04-28 | 0.08 | 0.00 | 0.05 | +0.08 | - | - | 1 | 34.96% |
| SBUX230519C00125000 | 2023-03-24 3:38PM EDT | 2023-05-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,435 | 29.88% |
| SBUX230616C00125000 | 2023-03-23 1:54PM EDT | 2023-06-16 | 0.19 | 0.17 | 0.19 | 0.00 | - | 24 | 1,600 | 27.44% |
| SBUX230721C00125000 | 2023-03-24 2:36PM EDT | 2023-07-21 | 0.32 | 0.29 | 0.33 | -0.02 | -5.88% | 6 | 678 | 25.54% |
| SBUX230915C00125000 | 2023-03-24 1:34PM EDT | 2023-09-15 | 0.77 | 0.75 | 0.82 | -0.07 | -8.33% | 1 | 404 | 25.87% |
| SBUX231020C00125000 | 2023-03-24 3:47PM EDT | 2023-10-20 | 1.10 | 1.05 | 1.19 | -0.08 | -6.78% | 92 | 139 | 26.11% |
| SBUX240119C00125000 | 2023-03-24 1:54PM EDT | 2024-01-19 | 2.13 | 2.09 | 2.25 | -0.12 | -5.33% | 18 | 1,461 | 26.64% |
| SBUX240621C00125000 | 2023-03-17 2:10PM EDT | 2024-06-21 | 4.30 | 3.75 | 4.00 | 0.00 | - | 10 | 17 | 26.97% |
| SBUX250117C00125000 | 2023-03-22 10:10AM EDT | 2025-01-17 | 7.25 | 5.95 | 6.55 | 0.00 | - | 1 | 709 | 27.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421P00125000 | 2023-03-23 3:45PM EDT | 2023-04-21 | 26.45 | 26.45 | 26.90 | 0.00 | - | 2 | 2 | 50.20% |
| SBUX230519P00125000 | 2023-02-21 3:42PM EDT | 2023-05-19 | 20.05 | 26.05 | 26.85 | 0.00 | - | 8 | 0 | 33.79% |
| SBUX230616P00125000 | 2023-03-10 10:30AM EDT | 2023-06-16 | 24.31 | 26.40 | 27.10 | 0.00 | - | 1 | 2 | 32.37% |
| SBUX230721P00125000 | 2023-03-08 11:47AM EDT | 2023-07-21 | 22.95 | 26.35 | 27.05 | 0.00 | - | 1 | 0 | 26.49% |
| SBUX230915P00125000 | 2023-03-07 2:42PM EDT | 2023-09-15 | 21.80 | 26.40 | 27.20 | 0.00 | - | 2 | 16 | 23.44% |
| SBUX231020P00125000 | 2023-03-21 11:28AM EDT | 2023-10-20 | 24.30 | 26.65 | 27.25 | 0.00 | - | 7 | 62 | 21.83% |
| SBUX240119P00125000 | 2023-03-23 3:18PM EDT | 2024-01-19 | 27.30 | 27.05 | 27.55 | 0.00 | - | 13 | 329 | 20.18% |
| SBUX250117P00125000 | 2023-03-16 1:17PM EDT | 2025-01-17 | 27.55 | 28.50 | 29.40 | 0.00 | - | 2 | 378 | 19.27% |
© 2023 Yahoo. All rights reserved.
