Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220603C00050000 | 2022-05-17 11:28AM EDT | 2022-06-03 | 23.25 | 21.70 | 22.10 | 0.00 | - | - | 1 | 102.73% |
| SBUX220610C00050000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 24.75 | 21.75 | 22.25 | 0.00 | - | - | 1 | 96.29% |
| SBUX220617C00050000 | 2022-05-11 3:44PM EDT | 2022-06-17 | 20.38 | 21.80 | 22.10 | 0.00 | - | 2 | 0 | 68.16% |
| SBUX220715C00050000 | 2022-05-09 9:59AM EDT | 2022-07-15 | 25.95 | 22.05 | 22.45 | 0.00 | - | 2 | 5 | 56.06% |
| SBUX220819C00050000 | 2022-05-20 3:16PM EDT | 2022-08-19 | 22.75 | 22.40 | 22.80 | 0.00 | - | 10 | 13 | 53.27% |
| SBUX220916C00050000 | 2022-05-20 12:55PM EDT | 2022-09-16 | 23.10 | 22.55 | 23.05 | 0.00 | - | 2 | 10 | 50.10% |
| SBUX221021C00050000 | 2022-05-06 9:50AM EDT | 2022-10-21 | 23.00 | 22.80 | 23.20 | -3.45 | -13.04% | 1 | 3 | 49.41% |
| SBUX221216C00050000 | 2022-05-23 10:42AM EDT | 2022-12-16 | 25.13 | 23.15 | 23.75 | 0.00 | - | 6 | 16 | 47.73% |
| SBUX230120C00050000 | 2022-05-24 2:00PM EDT | 2023-01-20 | 23.45 | 23.45 | 23.90 | -2.30 | -8.93% | 3 | 110 | 45.44% |
| SBUX240119C00050000 | 2022-05-24 11:05AM EDT | 2024-01-19 | 25.75 | 25.15 | 25.80 | -1.05 | -3.92% | 2 | 166 | 37.81% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220527P00050000 | 2022-05-18 2:54PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 145.31% |
| SBUX220603P00050000 | 2022-05-19 3:17PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 128 | 99.61% |
| SBUX220610P00050000 | 2022-05-23 12:21PM EDT | 2022-06-10 | 0.07 | 0.01 | 0.11 | 0.00 | - | 30 | 30 | 76.95% |
| SBUX220617P00050000 | 2022-05-24 2:17PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 693 | 65.23% |
| SBUX220624P00050000 | 2022-05-24 1:13PM EDT | 2022-06-24 | 0.26 | 0.06 | 0.44 | +0.05 | +23.81% | 1 | 104 | 73.44% |
| SBUX220701P00050000 | 2022-05-16 12:08AM EDT | 2022-07-01 | 0.37 | 0.06 | 0.52 | 0.00 | - | - | 1 | 68.56% |
| SBUX220715P00050000 | 2022-05-24 2:13PM EDT | 2022-07-15 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 2 | 233 | 57.52% |
| SBUX220819P00050000 | 2022-05-24 2:11PM EDT | 2022-08-19 | 0.65 | 0.61 | 0.66 | +0.10 | +18.18% | 70 | 12 | 54.54% |
| SBUX220916P00050000 | 2022-05-24 10:57AM EDT | 2022-09-16 | 0.93 | 0.85 | 0.92 | 0.00 | - | 9 | 1,469 | 51.88% |
| SBUX221021P00050000 | 2022-05-24 11:07AM EDT | 2022-10-21 | 1.17 | 1.11 | 1.17 | +0.17 | +17.00% | 198 | 250 | 49.32% |
| SBUX221118P00050000 | 2022-05-23 11:38AM EDT | 2022-11-18 | 1.25 | 1.43 | 1.49 | 0.00 | - | 16 | 933 | 48.85% |
| SBUX221216P00050000 | 2022-05-20 9:44AM EDT | 2022-12-16 | 1.52 | 1.59 | 1.66 | 0.00 | - | 1 | 85 | 47.10% |
| SBUX230120P00050000 | 2022-05-23 3:16PM EDT | 2023-01-20 | 1.71 | 1.75 | 1.88 | +0.07 | +4.27% | 10 | 3,341 | 45.46% |
| SBUX240119P00050000 | 2022-05-18 1:14PM EDT | 2024-01-19 | 3.85 | 3.75 | 4.05 | 0.00 | - | 4 | 464 | 39.03% |
© 2022 Yahoo. All rights reserved.
