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 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006C00080000 | 2023-09-25 3:16PM EDT | 2023-10-06 | 12.65 | 11.15 | 11.55 | 0.00 | - | 1 | 2 | 56.06% |
| SBUX231020C00080000 | 2023-09-28 10:30AM EDT | 2023-10-20 | 10.78 | 11.40 | 11.90 | 0.00 | - | 1 | 409 | 49.51% |
| SBUX231103C00080000 | 2023-09-26 1:10PM EDT | 2023-11-03 | 13.15 | 12.05 | 12.35 | 0.00 | - | 2 | 15 | 45.39% |
| SBUX231117C00080000 | 2023-09-29 2:19PM EDT | 2023-11-17 | 12.15 | 12.30 | 12.45 | -0.20 | -1.62% | 2 | 121 | 39.45% |
| SBUX231215C00080000 | 2023-09-29 2:04PM EDT | 2023-12-15 | 12.55 | 12.55 | 12.75 | -0.24 | -1.88% | 4 | 18 | 34.20% |
| SBUX240119C00080000 | 2023-09-27 2:41PM EDT | 2024-01-19 | 13.40 | 13.35 | 13.55 | 0.00 | - | 5 | 1,170 | 34.05% |
| SBUX240216C00080000 | 2023-09-29 12:26PM EDT | 2024-02-16 | 14.30 | 13.90 | 14.30 | -0.75 | -4.98% | 2 | 250 | 34.86% |
| SBUX240419C00080000 | 2023-09-27 11:44AM EDT | 2024-04-19 | 15.06 | 15.10 | 15.35 | 0.00 | - | 2 | 66 | 33.81% |
| SBUX240621C00080000 | 2023-09-22 1:33PM EDT | 2024-06-21 | 18.60 | 15.90 | 16.35 | 0.00 | - | 8 | 242 | 33.44% |
| SBUX250117C00080000 | 2023-09-29 9:51AM EDT | 2025-01-17 | 20.15 | 19.05 | 19.50 | +0.95 | +4.95% | 37 | 239 | 33.86% |
| SBUX260116C00080000 | 2023-09-29 10:44AM EDT | 2026-01-16 | 23.20 | 22.45 | 23.25 | +0.40 | +1.75% | 1 | 4 | 33.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006P00080000 | 2023-09-29 1:07PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 151 | 63 | 48.05% |
| SBUX231013P00080000 | 2023-09-28 3:16PM EDT | 2023-10-13 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 12 | 35.16% |
| SBUX231020P00080000 | 2023-09-29 1:24PM EDT | 2023-10-20 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 28 | 2,709 | 32.52% |
| SBUX231027P00080000 | 2023-09-29 10:25AM EDT | 2023-10-27 | 0.12 | 0.13 | 0.18 | -0.09 | -42.86% | 1 | 38 | 30.91% |
| SBUX231103P00080000 | 2023-09-28 3:39PM EDT | 2023-11-03 | 0.58 | 0.46 | 0.53 | 0.00 | - | 14 | 155 | 36.08% |
| SBUX231110P00080000 | 2023-09-29 11:00AM EDT | 2023-11-10 | 0.54 | 0.59 | 0.65 | +0.54 | - | 10 | 0 | 34.91% |
| SBUX231117P00080000 | 2023-09-29 1:28PM EDT | 2023-11-17 | 0.74 | 0.71 | 0.75 | -0.06 | -7.50% | 25 | 1,758 | 33.74% |
| SBUX231215P00080000 | 2023-09-29 2:48PM EDT | 2023-12-15 | 1.02 | 0.97 | 1.02 | -0.06 | -5.56% | 39 | 473 | 29.76% |
| SBUX240119P00080000 | 2023-09-29 9:30AM EDT | 2024-01-19 | 1.25 | 1.29 | 1.35 | -0.20 | -13.79% | 3 | 8,763 | 27.32% |
| SBUX240216P00080000 | 2023-09-29 1:26PM EDT | 2024-02-16 | 2.00 | 1.94 | 2.00 | -0.25 | -11.11% | 27 | 248 | 28.70% |
| SBUX240419P00080000 | 2023-09-28 3:53PM EDT | 2024-04-19 | 2.62 | 2.45 | 2.57 | 0.00 | - | 12 | 466 | 26.70% |
| SBUX240621P00080000 | 2023-09-29 3:37PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.30 | -0.30 | -8.57% | 5 | 2,914 | 26.38% |
| SBUX250117P00080000 | 2023-09-29 2:09PM EDT | 2025-01-17 | 5.25 | 5.00 | 5.20 | -0.10 | -1.87% | 35 | 1,558 | 25.34% |
| SBUX260116P00080000 | 2023-09-25 1:00PM EDT | 2026-01-16 | 7.20 | 7.35 | 8.45 | 0.00 | - | 5 | 11 | 25.97% |
© 2023 Yahoo. All rights reserved.
