Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EST. Market open.
Strike:70.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231215C00070000 | 2023-11-09 2:39PM EST | 2023-12-15 | 32.75 | 26.45 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX231222C00070000 | 2023-11-22 3:30PM EST | 2023-12-22 | 33.80 | 28.80 | 29.35 | 0.00 | - | 1 | 2 | 112.21% |
| SBUX231229C00070000 | 2023-11-29 9:49AM EST | 2023-12-29 | 31.50 | 28.60 | 29.05 | 0.00 | - | - | 1 | 68.75% |
| SBUX240105C00070000 | 2023-12-05 3:52PM EST | 2024-01-05 | 26.15 | 29.00 | 29.15 | 0.00 | - | - | 1 | 76.27% |
| SBUX240119C00070000 | 2023-12-04 10:52AM EST | 2024-01-19 | 29.00 | 29.10 | 29.40 | +1.15 | +4.13% | 1 | 704 | 67.38% |
| SBUX240216C00070000 | 2023-12-05 12:58PM EST | 2024-02-16 | 27.30 | 29.35 | 29.75 | 0.00 | - | 5 | 307 | 57.76% |
| SBUX240419C00070000 | 2023-12-08 3:31PM EST | 2024-04-19 | 27.80 | 29.80 | 30.10 | 0.00 | - | 2 | 67 | 47.97% |
| SBUX240621C00070000 | 2023-12-05 3:02PM EST | 2024-06-21 | 27.00 | 29.90 | 30.80 | 0.00 | - | 2 | 202 | 44.91% |
| SBUX250117C00070000 | 2023-12-07 10:37AM EST | 2025-01-17 | 30.70 | 31.60 | 32.30 | 0.00 | - | 1 | 252 | 37.97% |
| SBUX260116C00070000 | 2023-12-06 1:48PM EST | 2026-01-16 | 33.03 | 34.10 | 34.80 | 0.00 | - | 7 | 150 | 34.68% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231215P00070000 | 2023-12-11 9:30AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 262 | 100.00% |
| SBUX231229P00070000 | 2023-12-05 9:30AM EST | 2023-12-29 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.45% |
| SBUX240119P00070000 | 2023-12-11 11:22AM EST | 2024-01-19 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 17 | 4,810 | 44.53% |
| SBUX240216P00070000 | 2023-12-11 10:19AM EST | 2024-02-16 | 0.13 | 0.06 | 0.19 | -0.02 | -13.33% | 1 | 160 | 42.97% |
| SBUX240315P00070000 | 2023-12-11 9:30AM EST | 2024-03-15 | 0.32 | 0.09 | 0.52 | -0.22 | -40.74% | 1 | 3 | 44.07% |
| SBUX240419P00070000 | 2023-12-08 11:50AM EST | 2024-04-19 | 0.33 | 0.23 | 0.37 | 0.00 | - | 2 | 175 | 35.08% |
| SBUX240621P00070000 | 2023-12-07 2:10PM EST | 2024-06-21 | 0.65 | 0.53 | 0.62 | 0.00 | - | 1 | 503 | 32.28% |
| SBUX240719P00070000 | 2023-12-11 11:19AM EST | 2024-07-19 | 0.62 | 0.31 | 0.74 | -0.22 | -26.19% | 2 | 16 | 31.47% |
| SBUX240920P00070000 | 2023-12-05 3:45PM EST | 2024-09-20 | 1.24 | 0.96 | 1.03 | 0.00 | - | - | 48 | 30.24% |
| SBUX250117P00070000 | 2023-12-11 11:01AM EST | 2025-01-17 | 1.57 | 1.55 | 1.61 | -0.16 | -9.25% | 4 | 1,000 | 28.88% |
| SBUX260116P00070000 | 2023-12-11 10:26AM EST | 2026-01-16 | 3.20 | 3.05 | 3.55 | -0.30 | -8.57% | 2 | 768 | 27.60% |
© 2023 Yahoo. All rights reserved.