Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216C00045000 | 2022-10-26 10:09AM EST | 2022-12-16 | 42.90 | 54.55 | 54.85 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230120C00045000 | 2022-12-02 1:32PM EST | 2023-01-20 | 59.65 | 59.75 | 60.95 | +4.35 | +7.87% | 1 | 40 | 120.90% |
| SBUX230421C00045000 | 2022-10-26 9:26AM EST | 2023-04-21 | 42.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240119C00045000 | 2022-11-08 3:47PM EST | 2024-01-19 | 54.50 | 59.50 | 62.95 | 0.00 | - | 2 | 9 | 53.88% |
| SBUX250117C00045000 | 2022-11-30 3:50PM EST | 2025-01-17 | 58.70 | 60.00 | 65.00 | 0.00 | - | 1 | 4 | 59.73% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216P00045000 | 2022-11-17 10:39AM EST | 2022-12-16 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 343 | 171.88% |
| SBUX230120P00045000 | 2022-11-17 10:22AM EST | 2023-01-20 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 737 | 95.31% |
| SBUX230317P00045000 | 2022-12-01 1:44PM EST | 2023-03-17 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 127 | 67.38% |
| SBUX230421P00045000 | 2022-11-29 9:52AM EST | 2023-04-21 | 0.17 | 0.10 | 0.13 | 0.00 | - | 1 | 218 | 61.52% |
| SBUX240119P00045000 | 2022-12-01 11:40AM EST | 2024-01-19 | 0.70 | 0.53 | 0.87 | 0.00 | - | 2 | 207 | 50.44% |
| SBUX250117P00045000 | 2022-12-02 2:53PM EST | 2025-01-17 | 1.75 | 1.50 | 2.07 | -0.10 | -5.41% | 3 | 74 | 45.35% |
© 2022 Yahoo. All rights reserved.
