Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:77.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220701C00077000 | 2022-07-01 1:18PM EDT | 2022-07-01 | 1.44 | 1.71 | 1.83 | +1.06 | +278.95% | 304 | 975 | 0.00% |
| SBUX220708C00077000 | 2022-07-01 1:27PM EDT | 2022-07-08 | 2.38 | 2.33 | 2.42 | +1.22 | +105.17% | 119 | 245 | 26.86% |
| SBUX220715C00077000 | 2022-07-01 1:20PM EDT | 2022-07-15 | 3.00 | 3.05 | 3.15 | +1.11 | +58.73% | 249 | 1,701 | 32.62% |
| SBUX220722C00077000 | 2022-07-01 10:39AM EDT | 2022-07-22 | 3.25 | 3.50 | 3.65 | +0.93 | +40.09% | 21 | 347 | 33.84% |
| SBUX220729C00077000 | 2022-07-01 9:50AM EDT | 2022-07-29 | 3.90 | 3.90 | 4.15 | +1.78 | +83.96% | 5 | 34 | 35.40% |
| SBUX220805C00077000 | 2022-07-01 10:32AM EDT | 2022-08-05 | 4.37 | 4.65 | 4.85 | +1.02 | +30.45% | 11 | 669 | 39.14% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220701P00077000 | 2022-07-01 1:25PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | -0.98 | -98.00% | 304 | 1,431 | 27.34% |
| SBUX220708P00077000 | 2022-07-01 1:14PM EDT | 2022-07-08 | 0.77 | 0.67 | 0.71 | -0.94 | -54.97% | 92 | 601 | 31.98% |
| SBUX220715P00077000 | 2022-07-01 1:26PM EDT | 2022-07-15 | 1.36 | 1.32 | 1.38 | -1.08 | -44.26% | 269 | 1,144 | 34.99% |
| SBUX220722P00077000 | 2022-07-01 12:58PM EDT | 2022-07-22 | 1.93 | 1.77 | 1.84 | -1.56 | -44.70% | 86 | 174 | 35.21% |
| SBUX220729P00077000 | 2022-06-30 12:32PM EDT | 2022-07-29 | 3.15 | 1.96 | 2.44 | 0.00 | - | 15 | 23 | 37.74% |
| SBUX220805P00077000 | 2022-07-01 11:37AM EDT | 2022-08-05 | 3.20 | 2.84 | 3.00 | -0.94 | -22.71% | 9 | 500 | 39.77% |
© 2022 Yahoo. All rights reserved.
