Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:45.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220617C00045000 | 2022-05-11 3:41PM EDT | 2022-06-17 | 25.39 | 26.50 | 26.95 | 0.00 | - | 2 | 0 | 95.51% |
| SBUX220715C00045000 | 2022-04-26 11:33AM EDT | 2022-07-15 | 31.40 | 26.75 | 27.15 | 0.00 | - | 2 | 3 | 65.63% |
| SBUX221021C00045000 | 2022-04-06 10:21AM EDT | 2022-10-21 | 37.85 | 31.75 | 32.55 | 0.00 | - | - | 1 | 104.81% |
| SBUX230120C00045000 | 2022-04-29 11:29AM EDT | 2023-01-20 | 31.42 | 27.75 | 28.20 | 0.00 | - | 1 | 72 | 49.90% |
| SBUX240119C00045000 | 2022-05-13 11:00AM EDT | 2024-01-19 | 31.25 | 28.80 | 29.50 | 0.00 | - | 1 | 14 | 39.27% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220617P00045000 | 2022-05-20 3:30PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 52 | 319 | 72.66% |
| SBUX220715P00045000 | 2022-05-23 1:48PM EDT | 2022-07-15 | 0.16 | 0.09 | 0.21 | 0.00 | - | 40 | 292 | 64.26% |
| SBUX220916P00045000 | 2022-05-19 3:58PM EDT | 2022-09-16 | 0.58 | 0.56 | 0.60 | 0.00 | - | 20 | 50 | 56.79% |
| SBUX221021P00045000 | 2022-05-23 3:22PM EDT | 2022-10-21 | 0.67 | 0.75 | 0.80 | 0.00 | - | 4 | 179 | 53.42% |
| SBUX221118P00045000 | 2022-05-20 2:21PM EDT | 2022-11-18 | 1.04 | 0.98 | 1.06 | 0.00 | - | 2 | 8 | 52.76% |
| SBUX221216P00045000 | 2022-05-24 12:39PM EDT | 2022-12-16 | 1.10 | 1.11 | 1.18 | +0.04 | +3.77% | 1 | 153 | 50.68% |
| SBUX230120P00045000 | 2022-05-24 11:52AM EDT | 2023-01-20 | 1.32 | 1.27 | 1.38 | +0.22 | +20.00% | 10 | 925 | 49.51% |
| SBUX240119P00045000 | 2022-05-23 12:04PM EDT | 2024-01-19 | 2.81 | 2.89 | 3.15 | 0.00 | - | 2 | 81 | 41.58% |
© 2022 Yahoo. All rights reserved.
