Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520C00075000 | 2022-05-19 3:57PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| SBUX220527C00075000 | 2022-05-19 3:54PM EDT | 2022-05-27 | 0.41 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 6.25% |
| SBUX220603C00075000 | 2022-05-19 3:26PM EDT | 2022-06-03 | 0.81 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| SBUX220610C00075000 | 2022-05-19 2:50PM EDT | 2022-06-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SBUX220617C00075000 | 2022-05-19 3:57PM EDT | 2022-06-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,309 | 0 | 3.13% |
| SBUX220624C00075000 | 2022-05-19 2:48PM EDT | 2022-06-24 | 1.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SBUX220701C00075000 | 2022-05-19 2:24PM EDT | 2022-07-01 | 2.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SBUX220715C00075000 | 2022-05-19 3:58PM EDT | 2022-07-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| SBUX220916C00075000 | 2022-05-19 12:11PM EDT | 2022-09-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 1.56% |
| SBUX221021C00075000 | 2022-05-19 12:34PM EDT | 2022-10-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX221118C00075000 | 2022-05-19 3:14PM EDT | 2022-11-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 1.56% |
| SBUX221216C00075000 | 2022-05-19 9:52AM EDT | 2022-12-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX230120C00075000 | 2022-05-19 1:59PM EDT | 2023-01-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| SBUX240119C00075000 | 2022-05-19 3:09PM EDT | 2024-01-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220520P00075000 | 2022-05-19 3:45PM EDT | 2022-05-20 | 3.26 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| SBUX220527P00075000 | 2022-05-19 3:48PM EDT | 2022-05-27 | 3.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SBUX220603P00075000 | 2022-05-19 2:15PM EDT | 2022-06-03 | 3.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX220610P00075000 | 2022-05-19 12:04PM EDT | 2022-06-10 | 4.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX220617P00075000 | 2022-05-19 3:50PM EDT | 2022-06-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| SBUX220624P00075000 | 2022-05-18 12:02PM EDT | 2022-06-24 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX220715P00075000 | 2022-05-19 3:57PM EDT | 2022-07-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| SBUX220916P00075000 | 2022-05-19 2:42PM EDT | 2022-09-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SBUX221021P00075000 | 2022-05-19 3:56PM EDT | 2022-10-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SBUX221118P00075000 | 2022-05-19 1:55PM EDT | 2022-11-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX221216P00075000 | 2022-05-18 3:09PM EDT | 2022-12-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230120P00075000 | 2022-05-19 2:27PM EDT | 2023-01-20 | 9.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240119P00075000 | 2022-05-17 3:57PM EDT | 2024-01-19 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
