Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421C00075000 | 2023-03-24 10:08AM EDT | 2023-04-21 | 23.20 | 23.75 | 24.20 | 0.00 | - | 1 | 69 | 64.36% |
| SBUX230519C00075000 | 2023-03-13 10:32AM EDT | 2023-05-19 | 24.80 | 24.10 | 24.55 | 0.00 | - | 2 | 58 | 52.37% |
| SBUX230616C00075000 | 2023-03-10 4:11PM EDT | 2023-06-16 | 26.15 | 24.30 | 24.75 | 0.00 | - | 1 | 49 | 48.39% |
| SBUX230721C00075000 | 2023-03-24 10:08AM EDT | 2023-07-21 | 24.35 | 24.85 | 25.40 | 0.00 | - | 1 | 270 | 46.75% |
| SBUX230915C00075000 | 2023-03-23 12:14PM EDT | 2023-09-15 | 26.72 | 25.45 | 25.90 | 0.00 | - | 2 | 72 | 41.91% |
| SBUX231020C00075000 | 2023-03-10 1:59PM EDT | 2023-10-20 | 27.85 | 26.10 | 26.35 | 0.00 | - | - | 2 | 40.88% |
| SBUX240119C00075000 | 2023-03-23 2:18PM EDT | 2024-01-19 | 27.41 | 27.15 | 27.40 | 0.00 | - | 1 | 378 | 38.93% |
| SBUX240621C00075000 | 2023-03-23 10:12AM EDT | 2024-06-21 | 29.80 | 28.65 | 29.05 | 0.00 | - | - | 4 | 37.29% |
| SBUX250117C00075000 | 2023-03-10 11:14AM EDT | 2025-01-17 | 32.79 | 30.10 | 31.50 | 0.00 | - | 1 | 53 | 37.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331P00075000 | 2023-03-23 3:33PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 67 | 96.88% |
| SBUX230406P00075000 | 2023-03-24 11:15AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 61.72% |
| SBUX230414P00075000 | 2023-03-16 2:47PM EDT | 2023-04-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 1 | 51.17% |
| SBUX230421P00075000 | 2023-03-23 2:48PM EDT | 2023-04-21 | 0.08 | 0.03 | 0.05 | 0.00 | - | 13 | 1,291 | 47.27% |
| SBUX230428P00075000 | 2023-03-17 2:18PM EDT | 2023-04-28 | 0.11 | 0.05 | 0.08 | 0.00 | - | 2 | 2 | 44.73% |
| SBUX230519P00075000 | 2023-03-27 12:31PM EDT | 2023-05-19 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 12 | 427 | 43.46% |
| SBUX230616P00075000 | 2023-03-27 9:40AM EDT | 2023-06-16 | 0.45 | 0.45 | 0.47 | +0.04 | +9.76% | 5 | 575 | 39.01% |
| SBUX230721P00075000 | 2023-03-27 12:58PM EDT | 2023-07-21 | 0.68 | 0.65 | 0.70 | +0.04 | +6.25% | 4 | 993 | 35.86% |
| SBUX230915P00075000 | 2023-03-27 2:25PM EDT | 2023-09-15 | 1.19 | 1.20 | 1.25 | -0.21 | -15.00% | 5 | 464 | 34.60% |
| SBUX231020P00075000 | 2023-03-23 3:48PM EDT | 2023-10-20 | 1.62 | 1.46 | 1.55 | 0.00 | - | 4 | 99 | 33.72% |
| SBUX240119P00075000 | 2023-03-20 2:31PM EDT | 2024-01-19 | 2.37 | 2.16 | 2.29 | 0.00 | - | 31 | 3,230 | 32.11% |
| SBUX240621P00075000 | 2023-03-17 2:15PM EDT | 2024-06-21 | 3.80 | 3.30 | 3.55 | 0.00 | - | 2 | 108 | 30.95% |
| SBUX250117P00075000 | 2023-03-17 3:58PM EDT | 2025-01-17 | 4.90 | 4.60 | 4.80 | 0.00 | - | 2 | 423 | 29.20% |
© 2023 Yahoo. All rights reserved.
