Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202C00075000 | 2022-11-03 9:48AM EST | 2022-12-02 | 10.64 | 26.65 | 27.85 | 0.00 | - | 1 | 0 | 185.16% |
| SBUX221216C00075000 | 2022-11-30 1:27PM EST | 2022-12-16 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230120C00075000 | 2022-11-30 3:21PM EST | 2023-01-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX230217C00075000 | 2022-11-30 2:44PM EST | 2023-02-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230317C00075000 | 2022-11-23 12:29PM EST | 2023-03-17 | 25.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230421C00075000 | 2022-11-14 1:29PM EST | 2023-04-21 | 25.55 | 28.90 | 29.45 | 0.00 | - | 6 | 74 | 49.67% |
| SBUX230616C00075000 | 2022-11-23 12:29PM EST | 2023-06-16 | 26.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240119C00075000 | 2022-11-28 11:00AM EST | 2024-01-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00075000 | 2022-11-28 2:39PM EST | 2025-01-17 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202P00075000 | 2022-11-28 9:38AM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX221209P00075000 | 2022-11-29 9:43AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX221216P00075000 | 2022-11-30 3:30PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SBUX221223P00075000 | 2022-11-29 1:35PM EST | 2022-12-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SBUX221230P00075000 | 2022-11-30 3:38PM EST | 2022-12-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230120P00075000 | 2022-11-30 3:47PM EST | 2023-01-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX230217P00075000 | 2022-11-30 2:45PM EST | 2023-02-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX230317P00075000 | 2022-11-30 3:58PM EST | 2023-03-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SBUX230421P00075000 | 2022-11-30 3:37PM EST | 2023-04-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX230616P00075000 | 2022-11-30 9:30AM EST | 2023-06-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX230915P00075000 | 2022-11-30 2:43PM EST | 2023-09-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX240119P00075000 | 2022-11-30 3:54PM EST | 2024-01-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX250117P00075000 | 2022-11-23 11:17AM EST | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
