Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230406C00080000 | 2023-03-31 1:34PM EDT | 2023-04-06 | 23.32 | 24.00 | 24.45 | +4.78 | +25.78% | 4 | 5 | 101.56% |
| SBUX230421C00080000 | 2023-03-29 9:49AM EDT | 2023-04-21 | 19.35 | 24.20 | 24.65 | 0.00 | - | 5 | 202 | 66.31% |
| SBUX230519C00080000 | 2023-03-30 10:26AM EDT | 2023-05-19 | 22.15 | 24.50 | 25.00 | 0.00 | - | 3 | 95 | 51.22% |
| SBUX230616C00080000 | 2023-03-24 10:00AM EDT | 2023-06-16 | 19.50 | 24.65 | 25.25 | 0.00 | - | 3 | 31 | 47.80% |
| SBUX230721C00080000 | 2023-03-24 11:10AM EDT | 2023-07-21 | 19.35 | 25.30 | 25.75 | 0.00 | - | 5 | 172 | 44.39% |
| SBUX230915C00080000 | 2023-03-21 12:39PM EDT | 2023-09-15 | 22.95 | 26.00 | 26.50 | 0.00 | - | 7 | 12 | 41.30% |
| SBUX231020C00080000 | 2023-03-28 3:00PM EDT | 2023-10-20 | 21.80 | 26.60 | 27.00 | 0.00 | - | 41 | 24 | 40.38% |
| SBUX240119C00080000 | 2023-03-31 3:46PM EDT | 2024-01-19 | 27.80 | 27.80 | 28.20 | +3.65 | +15.11% | 4 | 1,183 | 38.73% |
| SBUX240621C00080000 | 2023-03-07 11:50AM EDT | 2024-06-21 | 30.80 | 29.65 | 30.10 | 0.00 | - | - | 1 | 37.47% |
| SBUX250117C00080000 | 2023-03-30 12:25PM EDT | 2025-01-17 | 29.30 | 31.25 | 32.55 | 0.00 | - | 4 | 121 | 37.00% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230406P00080000 | 2023-03-31 3:41PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 145 | 79.69% |
| SBUX230414P00080000 | 2023-03-31 9:34AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 53.91% |
| SBUX230421P00080000 | 2023-03-31 1:27PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 53 | 5,212 | 46.48% |
| SBUX230428P00080000 | 2023-03-27 1:05PM EDT | 2023-04-28 | 0.14 | 0.03 | 0.05 | 0.00 | - | 10 | 14 | 42.97% |
| SBUX230505P00080000 | 2023-03-27 12:00PM EDT | 2023-05-05 | 0.38 | 0.12 | 0.20 | 0.00 | - | 8 | 8 | 47.75% |
| SBUX230519P00080000 | 2023-03-31 2:08PM EDT | 2023-05-19 | 0.22 | 0.22 | 0.24 | -0.15 | -40.54% | 901 | 5,723 | 41.70% |
| SBUX230616P00080000 | 2023-03-31 2:25PM EDT | 2023-06-16 | 0.41 | 0.39 | 0.41 | -0.16 | -28.07% | 9 | 629 | 37.16% |
| SBUX230721P00080000 | 2023-03-31 2:17PM EDT | 2023-07-21 | 0.62 | 0.60 | 0.62 | -0.16 | -20.51% | 888 | 2,480 | 33.89% |
| SBUX230915P00080000 | 2023-03-31 1:54PM EDT | 2023-09-15 | 1.22 | 1.15 | 1.18 | -0.92 | -42.99% | 8 | 466 | 32.89% |
| SBUX231020P00080000 | 2023-03-31 12:25PM EDT | 2023-10-20 | 1.46 | 1.44 | 1.54 | -0.25 | -14.62% | 7 | 281 | 32.45% |
| SBUX240119P00080000 | 2023-03-30 10:34AM EDT | 2024-01-19 | 2.55 | 2.23 | 2.31 | 0.00 | - | 4 | 6,506 | 30.95% |
| SBUX240621P00080000 | 2023-03-29 2:13PM EDT | 2024-06-21 | 4.15 | 3.40 | 3.60 | 0.00 | - | 4 | 40 | 29.80% |
| SBUX250117P00080000 | 2023-03-20 10:23AM EDT | 2025-01-17 | 5.92 | 4.75 | 5.05 | 0.00 | - | 12 | 112 | 28.56% |
© 2023 Yahoo. All rights reserved.
