Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:82.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216C00082500 | 2022-12-01 2:23PM EST | 2022-12-16 | 20.78 | 22.30 | 22.85 | 0.00 | - | 1 | 934 | 53.13% |
| SBUX230120C00082500 | 2022-11-30 3:50PM EST | 2023-01-20 | 20.00 | 23.10 | 23.60 | 0.00 | - | 10 | 2,784 | 51.49% |
| SBUX230317C00082500 | 2022-11-14 3:55PM EST | 2023-03-17 | 18.02 | 23.70 | 24.40 | 0.00 | - | 1 | 243 | 45.12% |
| SBUX230421C00082500 | 2022-12-01 10:30AM EST | 2023-04-21 | 22.70 | 24.80 | 25.20 | 0.00 | - | 2 | 51 | 44.50% |
| SBUX240119C00082500 | 2022-12-02 11:35AM EST | 2024-01-19 | 28.45 | 29.25 | 30.20 | +3.50 | +14.03% | 1 | 137 | 42.14% |
| SBUX250117C00082500 | 2022-11-23 3:20PM EST | 2025-01-17 | 29.73 | 32.20 | 36.45 | 0.00 | - | 3 | 13 | 43.96% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216P00082500 | 2022-12-02 3:40PM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 1,671 | 51.56% |
| SBUX230120P00082500 | 2022-12-02 3:55PM EST | 2023-01-20 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 129 | 6,055 | 38.82% |
| SBUX230317P00082500 | 2022-12-02 3:28PM EST | 2023-03-17 | 1.01 | 1.01 | 1.05 | -0.15 | -12.93% | 11 | 589 | 37.74% |
| SBUX230421P00082500 | 2022-12-02 1:46PM EST | 2023-04-21 | 1.47 | 1.35 | 1.47 | -0.75 | -33.78% | 54 | 2,120 | 36.18% |
| SBUX230616P00082500 | 2022-12-02 2:25PM EST | 2023-06-16 | 2.30 | 2.24 | 2.48 | -0.03 | -1.29% | 126 | 225 | 36.65% |
| SBUX240119P00082500 | 2022-12-02 2:58PM EST | 2024-01-19 | 4.45 | 4.35 | 4.50 | -0.20 | -4.30% | 6 | 666 | 32.32% |
| SBUX250117P00082500 | 2022-11-25 9:47AM EST | 2025-01-17 | 8.27 | 6.45 | 9.85 | 0.00 | - | 2 | 27 | 35.48% |
© 2022 Yahoo. All rights reserved.
