Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209C00080000 | 2022-11-11 9:41AM EST | 2022-12-09 | 18.00 | 24.80 | 25.30 | 0.00 | - | 2 | 6 | 50.00% |
| SBUX221216C00080000 | 2022-12-02 2:45PM EST | 2022-12-16 | 25.00 | 24.90 | 25.40 | +1.65 | +7.07% | 1 | 884 | 71.48% |
| SBUX221223C00080000 | 2022-11-28 12:58PM EST | 2022-12-23 | 19.62 | 24.75 | 26.25 | 0.00 | - | 1 | 2 | 76.22% |
| SBUX221230C00080000 | 2022-11-30 3:05PM EST | 2022-12-30 | 21.39 | 24.45 | 25.90 | +21.39 | - | - | 30 | 51.37% |
| SBUX230106C00080000 | 2022-11-28 12:58PM EST | 2023-01-06 | 19.86 | 25.15 | 26.10 | +19.86 | - | - | 1 | 61.82% |
| SBUX230120C00080000 | 2022-12-02 3:37PM EST | 2023-01-20 | 25.50 | 25.60 | 26.10 | +1.42 | +5.90% | 37 | 8,196 | 56.49% |
| SBUX230217C00080000 | 2022-11-30 1:55PM EST | 2023-02-17 | 21.75 | 25.95 | 26.65 | 0.00 | - | 1 | 26 | 50.81% |
| SBUX230317C00080000 | 2022-12-01 11:16AM EST | 2023-03-17 | 24.25 | 26.15 | 26.70 | 0.00 | - | 1 | 940 | 47.31% |
| SBUX230421C00080000 | 2022-12-02 2:59PM EST | 2023-04-21 | 27.15 | 26.80 | 27.45 | +1.35 | +5.23% | 4 | 97 | 46.51% |
| SBUX230616C00080000 | 2022-11-25 9:51AM EST | 2023-06-16 | 22.61 | 27.95 | 29.05 | 0.00 | - | 1 | 11 | 48.02% |
| SBUX240119C00080000 | 2022-12-02 1:35PM EST | 2024-01-19 | 30.92 | 31.20 | 31.85 | +4.60 | +17.48% | 23 | 1,148 | 42.32% |
| SBUX250117C00080000 | 2022-12-01 1:06PM EST | 2025-01-17 | 33.65 | 33.90 | 38.00 | 0.00 | - | 18 | 47 | 44.43% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209P00080000 | 2022-11-30 9:55AM EST | 2022-12-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 162 | 85.16% |
| SBUX221216P00080000 | 2022-12-02 3:12PM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 59 | 2,693 | 57.81% |
| SBUX221223P00080000 | 2022-12-02 2:40PM EST | 2022-12-23 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 3 | 76 | 53.52% |
| SBUX221230P00080000 | 2022-12-02 10:26AM EST | 2022-12-30 | 0.05 | 0.00 | 0.12 | -0.10 | -66.67% | 5 | 17 | 51.07% |
| SBUX230106P00080000 | 2022-12-02 1:52PM EST | 2023-01-06 | 0.09 | 0.07 | 0.09 | +0.09 | - | 2 | 8 | 43.56% |
| SBUX230120P00080000 | 2022-12-02 3:48PM EST | 2023-01-20 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 72 | 15,736 | 41.02% |
| SBUX230217P00080000 | 2022-12-02 3:50PM EST | 2023-02-17 | 0.57 | 0.56 | 0.58 | -0.09 | -13.64% | 12 | 57 | 41.46% |
| SBUX230317P00080000 | 2022-12-02 2:44PM EST | 2023-03-17 | 0.84 | 0.80 | 0.86 | -0.11 | -11.58% | 21 | 2,516 | 39.11% |
| SBUX230421P00080000 | 2022-12-02 12:51PM EST | 2023-04-21 | 1.25 | 1.14 | 1.22 | -0.06 | -4.58% | 9 | 4,885 | 37.31% |
| SBUX230616P00080000 | 2022-12-02 3:45PM EST | 2023-06-16 | 1.95 | 1.92 | 2.04 | -0.19 | -8.88% | 37 | 80 | 37.10% |
| SBUX230721P00080000 | 2022-12-01 2:41PM EST | 2023-07-21 | 2.30 | 2.10 | 2.33 | 0.00 | - | 1 | 37 | 35.79% |
| SBUX230915P00080000 | 2022-12-01 11:18AM EST | 2023-09-15 | 3.10 | 2.59 | 2.88 | 0.00 | - | 106 | 119 | 34.73% |
| SBUX240119P00080000 | 2022-12-02 2:21PM EST | 2024-01-19 | 3.95 | 3.85 | 4.00 | -0.33 | -7.71% | 6 | 6,722 | 33.06% |
| SBUX250117P00080000 | 2022-12-01 10:12AM EST | 2025-01-17 | 7.05 | 6.00 | 8.95 | 0.00 | - | 2 | 54 | 35.73% |
© 2022 Yahoo. All rights reserved.
