Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Strike:75.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231201C00075000 | 2023-11-01 8:46AM EST | 2023-12-01 | 15.90 | 26.25 | 26.45 | 0.00 | - | - | 0 | 146.88% |
| SBUX231215C00075000 | 2023-11-14 9:34AM EST | 2023-12-15 | 29.70 | 26.35 | 26.70 | 0.00 | - | 1 | 2 | 80.76% |
| SBUX231222C00075000 | 2023-11-21 3:33PM EST | 2023-12-22 | 28.91 | 26.50 | 26.70 | 0.00 | - | - | 1 | 71.68% |
| SBUX240119C00075000 | 2023-11-17 3:47PM EST | 2024-01-19 | 31.35 | 26.85 | 27.00 | 0.00 | - | 5 | 726 | 56.64% |
| SBUX240216C00075000 | 2023-11-27 9:30AM EST | 2024-02-16 | 28.60 | 27.20 | 27.35 | 0.00 | - | 1 | 1,077 | 50.93% |
| SBUX240419C00075000 | 2023-11-02 12:52PM EST | 2024-04-19 | 27.74 | 27.65 | 27.85 | 0.00 | - | 1 | 100 | 43.46% |
| SBUX240621C00075000 | 2023-11-16 12:26PM EST | 2024-06-21 | 34.15 | 28.20 | 28.45 | 0.00 | - | 5 | 235 | 40.22% |
| SBUX250117C00075000 | 2023-11-20 2:17PM EST | 2025-01-17 | 33.60 | 30.35 | 30.55 | 0.00 | - | 6 | 321 | 36.69% |
| SBUX260116C00075000 | 2023-11-20 10:21AM EST | 2026-01-16 | 36.48 | 32.95 | 34.45 | 0.00 | - | 15 | 91 | 36.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231201P00075000 | 2023-11-02 11:01AM EST | 2023-12-01 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 8 | 110.94% |
| SBUX231208P00075000 | 2023-11-08 10:26AM EST | 2023-12-08 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 68.75% |
| SBUX231215P00075000 | 2023-11-27 1:41PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 306 | 50.00% |
| SBUX240119P00075000 | 2023-11-28 10:46AM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 14,794 | 35.06% |
| SBUX240216P00075000 | 2023-11-28 12:46PM EST | 2024-02-16 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 20 | 529 | 34.18% |
| SBUX240419P00075000 | 2023-11-27 3:44PM EST | 2024-04-19 | 0.29 | 0.28 | 0.33 | 0.00 | - | 4 | 1,823 | 29.00% |
| SBUX240621P00075000 | 2023-11-24 12:55PM EST | 2024-06-21 | 0.61 | 0.65 | 0.72 | 0.00 | - | 2 | 6,614 | 28.83% |
| SBUX240719P00075000 | 2023-11-20 11:06AM EST | 2024-07-19 | 0.74 | 0.73 | 0.77 | +0.06 | +8.82% | 2 | 2 | 27.52% |
| SBUX250117P00075000 | 2023-11-28 12:29PM EST | 2025-01-17 | 1.80 | 1.80 | 1.89 | +0.09 | +5.26% | 16 | 1,073 | 26.81% |
| SBUX260116P00075000 | 2023-11-28 1:59PM EST | 2026-01-16 | 3.80 | 3.75 | 3.90 | +0.25 | +7.04% | 12 | 23 | 25.67% |
© 2023 Yahoo. All rights reserved.