Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:80.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220527C00080000 | 2022-05-25 3:10PM EDT | 2022-05-27 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 130 | 715 | 51.95% |
| SBUX220603C00080000 | 2022-05-25 3:03PM EDT | 2022-06-03 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 15 | 238 | 34.67% |
| SBUX220610C00080000 | 2022-05-25 2:59PM EDT | 2022-06-10 | 0.22 | 0.23 | 0.26 | +0.03 | +15.79% | 73 | 140 | 33.99% |
| SBUX220617C00080000 | 2022-05-25 3:12PM EDT | 2022-06-17 | 0.45 | 0.41 | 0.45 | +0.01 | +2.27% | 334 | 12,130 | 33.55% |
| SBUX220624C00080000 | 2022-05-25 3:05PM EDT | 2022-06-24 | 0.60 | 0.54 | 0.62 | +0.17 | +39.53% | 7 | 102 | 32.84% |
| SBUX220701C00080000 | 2022-05-25 2:49PM EDT | 2022-07-01 | 0.73 | 0.72 | 0.83 | +0.02 | +2.82% | 6 | 68 | 32.98% |
| SBUX220715C00080000 | 2022-05-25 3:15PM EDT | 2022-07-15 | 1.17 | 1.15 | 1.19 | +0.03 | +2.63% | 177 | 6,445 | 32.62% |
| SBUX220819C00080000 | 2022-05-25 3:03PM EDT | 2022-08-19 | 2.31 | 2.22 | 2.31 | +0.19 | +8.96% | 222 | 904 | 34.58% |
| SBUX220916C00080000 | 2022-05-25 3:03PM EDT | 2022-09-16 | 2.90 | 2.81 | 2.89 | +0.05 | +1.75% | 2,151 | 7,179 | 34.00% |
| SBUX221021C00080000 | 2022-05-25 2:50PM EDT | 2022-10-21 | 3.40 | 3.45 | 3.60 | +0.10 | +3.03% | 31 | 1,222 | 33.84% |
| SBUX221118C00080000 | 2022-05-24 2:25PM EDT | 2022-11-18 | 3.80 | 4.05 | 4.15 | 0.00 | - | 2 | 1,661 | 33.91% |
| SBUX221216C00080000 | 2022-05-25 3:04PM EDT | 2022-12-16 | 4.45 | 4.35 | 4.55 | +0.31 | +7.49% | 10 | 467 | 33.42% |
| SBUX230120C00080000 | 2022-05-25 3:10PM EDT | 2023-01-20 | 4.93 | 4.85 | 4.95 | +0.08 | +1.65% | 18 | 4,786 | 32.64% |
| SBUX240119C00080000 | 2022-05-25 12:14PM EDT | 2024-01-19 | 8.70 | 8.75 | 9.20 | +0.20 | +2.35% | 3 | 868 | 32.06% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220527P00080000 | 2022-05-25 11:35AM EDT | 2022-05-27 | 7.60 | 6.80 | 7.05 | -0.34 | -4.28% | 27 | 380 | 0.00% |
| SBUX220603P00080000 | 2022-05-25 9:59AM EDT | 2022-06-03 | 7.10 | 6.85 | 7.15 | -0.43 | -5.71% | 2 | 143 | 0.00% |
| SBUX220610P00080000 | 2022-05-25 9:53AM EDT | 2022-06-10 | 7.38 | 6.90 | 7.30 | -1.25 | -14.48% | 1 | 35 | 25.39% |
| SBUX220617P00080000 | 2022-05-25 3:04PM EDT | 2022-06-17 | 7.20 | 7.20 | 7.40 | -0.35 | -4.64% | 28 | 11,721 | 25.73% |
| SBUX220624P00080000 | 2022-05-25 11:58AM EDT | 2022-06-24 | 7.99 | 7.25 | 7.60 | -0.37 | -4.43% | 1 | 39 | 27.83% |
| SBUX220701P00080000 | 2022-05-25 11:22AM EDT | 2022-07-01 | 7.83 | 7.50 | 7.70 | +0.08 | +1.03% | 9 | 8 | 27.05% |
| SBUX220715P00080000 | 2022-05-25 2:21PM EDT | 2022-07-15 | 8.25 | 7.90 | 8.05 | -0.44 | -5.06% | 9 | 5,518 | 28.08% |
| SBUX220819P00080000 | 2022-05-24 3:43PM EDT | 2022-08-19 | 9.50 | 9.25 | 9.45 | 0.00 | - | 4 | 158 | 33.89% |
| SBUX220916P00080000 | 2022-05-25 1:43PM EDT | 2022-09-16 | 10.25 | 9.70 | 9.90 | +0.08 | +0.79% | 4 | 3,528 | 32.54% |
| SBUX221021P00080000 | 2022-05-24 3:39PM EDT | 2022-10-21 | 10.60 | 10.30 | 10.45 | 0.00 | - | 7 | 2,565 | 31.69% |
| SBUX221118P00080000 | 2022-05-24 2:22PM EDT | 2022-11-18 | 11.90 | 11.00 | 11.20 | 0.00 | - | 31 | 56 | 33.00% |
| SBUX221216P00080000 | 2022-05-24 12:36PM EDT | 2022-12-16 | 12.20 | 11.25 | 11.45 | 0.00 | - | 17 | 1,572 | 31.87% |
| SBUX230120P00080000 | 2022-05-23 12:56PM EDT | 2023-01-20 | 11.20 | 11.60 | 11.80 | 0.00 | - | 112 | 9,999 | 31.01% |
| SBUX240119P00080000 | 2022-05-25 12:36PM EDT | 2024-01-19 | 15.60 | 14.90 | 15.35 | -0.20 | -1.27% | 1 | 3,635 | 29.20% |
© 2022 Yahoo. All rights reserved.
