Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006C00085000 | 2023-09-22 3:16PM EDT | 2023-10-06 | 9.34 | 8.75 | 9.20 | -1.03 | -9.93% | 4 | 1 | 44.58% |
| SBUX231020C00085000 | 2023-09-20 9:36AM EDT | 2023-10-20 | 11.60 | 9.15 | 9.55 | 0.00 | - | 3 | 522 | 37.50% |
| SBUX231117C00085000 | 2023-09-22 10:23AM EDT | 2023-11-17 | 10.47 | 10.20 | 10.35 | -0.35 | -3.23% | 12 | 86 | 34.55% |
| SBUX231215C00085000 | 2023-09-22 1:11PM EDT | 2023-12-15 | 11.00 | 10.65 | 10.80 | -2.39 | -17.85% | 2 | 4 | 31.53% |
| SBUX240119C00085000 | 2023-09-22 11:00AM EDT | 2024-01-19 | 11.92 | 11.40 | 11.65 | +0.17 | +1.45% | 8 | 741 | 31.48% |
| SBUX240216C00085000 | 2023-09-20 11:56AM EDT | 2024-02-16 | 14.40 | 12.20 | 12.50 | 0.00 | - | 26 | 249 | 32.61% |
| SBUX240419C00085000 | 2023-09-13 10:51AM EDT | 2024-04-19 | 16.10 | 13.45 | 13.70 | 0.00 | - | 3 | 64 | 32.19% |
| SBUX240621C00085000 | 2023-09-05 12:47PM EDT | 2024-06-21 | 17.90 | 14.55 | 14.80 | 0.00 | - | 1 | 86 | 32.10% |
| SBUX250117C00085000 | 2023-09-21 12:05PM EDT | 2025-01-17 | 18.40 | 17.60 | 18.45 | +0.01 | +0.05% | 5 | 118 | 33.57% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929P00085000 | 2023-09-22 12:09PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 27 | 59 | 33.99% |
| SBUX231006P00085000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.11 | 0.08 | 0.10 | 0.00 | - | 42 | 59 | 29.59% |
| SBUX231013P00085000 | 2023-09-22 9:56AM EDT | 2023-10-13 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 1 | 20 | 26.27% |
| SBUX231020P00085000 | 2023-09-22 3:50PM EDT | 2023-10-20 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 4 | 3,592 | 25.44% |
| SBUX231027P00085000 | 2023-09-22 1:23PM EDT | 2023-10-27 | 0.28 | 0.28 | 0.35 | -0.05 | -15.15% | 1 | 21 | 25.10% |
| SBUX231117P00085000 | 2023-09-22 1:20PM EDT | 2023-11-17 | 1.03 | 1.09 | 1.13 | -0.23 | -18.25% | 40 | 1,660 | 29.30% |
| SBUX231215P00085000 | 2023-09-22 1:53PM EDT | 2023-12-15 | 1.41 | 1.40 | 1.48 | -0.15 | -9.62% | 11 | 128 | 26.76% |
| SBUX240119P00085000 | 2023-09-22 2:09PM EDT | 2024-01-19 | 1.78 | 1.81 | 1.85 | -0.16 | -8.25% | 16 | 12,461 | 24.84% |
| SBUX240216P00085000 | 2023-09-22 2:26PM EDT | 2024-02-16 | 2.52 | 2.51 | 2.58 | +0.03 | +1.20% | 13 | 568 | 26.31% |
| SBUX240419P00085000 | 2023-09-22 11:54AM EDT | 2024-04-19 | 3.01 | 3.15 | 3.25 | -0.09 | -2.90% | 101 | 1,151 | 24.91% |
| SBUX240621P00085000 | 2023-09-22 2:12PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.10 | 0.00 | - | 5 | 3,056 | 24.96% |
| SBUX250117P00085000 | 2023-09-19 2:44PM EDT | 2025-01-17 | 5.60 | 5.95 | 6.20 | 0.00 | - | 2 | 837 | 24.36% |
| SBUX260116P00085000 | 2023-09-20 2:19PM EDT | 2026-01-16 | 7.95 | 8.40 | 8.90 | 0.00 | - | 20 | 27 | 23.69% |
© 2023 Yahoo. All rights reserved.
