Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230406C00090000 | 2023-03-28 12:44PM EDT | 2023-04-06 | 8.66 | 14.00 | 14.45 | 0.00 | - | 1 | 5 | 61.33% |
| SBUX230414C00090000 | 2023-03-23 9:48AM EDT | 2023-04-14 | 10.00 | 14.15 | 14.60 | 0.00 | - | 5 | 55 | 56.54% |
| SBUX230421C00090000 | 2023-03-31 12:28PM EDT | 2023-04-21 | 14.00 | 14.30 | 14.75 | +4.90 | +53.85% | 7 | 899 | 49.76% |
| SBUX230428C00090000 | 2023-03-20 9:45AM EDT | 2023-04-28 | 10.75 | 13.60 | 15.20 | 0.00 | - | - | 2 | 51.00% |
| SBUX230505C00090000 | 2023-03-30 12:24PM EDT | 2023-05-05 | 12.45 | 14.55 | 15.55 | 0.00 | - | 1 | 1 | 50.37% |
| SBUX230519C00090000 | 2023-03-31 10:55AM EDT | 2023-05-19 | 14.62 | 15.20 | 15.40 | +2.22 | +17.90% | 1 | 844 | 40.89% |
| SBUX230616C00090000 | 2023-03-29 1:52PM EDT | 2023-06-16 | 12.05 | 15.50 | 15.95 | 0.00 | - | 12 | 121 | 37.32% |
| SBUX230721C00090000 | 2023-03-31 12:09PM EDT | 2023-07-21 | 16.26 | 16.45 | 16.65 | +2.31 | +16.56% | 2 | 132 | 35.45% |
| SBUX230915C00090000 | 2023-03-24 12:58PM EDT | 2023-09-15 | 13.13 | 17.60 | 17.85 | 0.00 | - | 1 | 52 | 34.73% |
| SBUX231020C00090000 | 2023-03-31 12:28PM EDT | 2023-10-20 | 18.03 | 18.25 | 18.75 | +4.18 | +30.18% | 2 | 33 | 35.33% |
| SBUX240119C00090000 | 2023-03-31 11:35AM EDT | 2024-01-19 | 19.81 | 20.00 | 20.35 | +2.11 | +11.92% | 1 | 955 | 34.67% |
| SBUX240621C00090000 | 2023-03-27 10:29AM EDT | 2024-06-21 | 18.85 | 22.15 | 22.90 | 0.00 | - | 3 | 17 | 34.69% |
| SBUX250117C00090000 | 2023-03-28 10:17AM EDT | 2025-01-17 | 20.90 | 24.40 | 25.25 | 0.00 | - | 7 | 271 | 33.55% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230406P00090000 | 2023-03-30 12:56PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 57 | 50.00% |
| SBUX230414P00090000 | 2023-03-31 3:08PM EDT | 2023-04-14 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 15 | 166 | 37.31% |
| SBUX230421P00090000 | 2023-03-31 3:20PM EDT | 2023-04-21 | 0.12 | 0.10 | 0.11 | -0.08 | -40.00% | 187 | 1,780 | 33.69% |
| SBUX230428P00090000 | 2023-03-31 3:00PM EDT | 2023-04-28 | 0.20 | 0.15 | 0.19 | -0.09 | -31.03% | 13 | 549 | 32.42% |
| SBUX230505P00090000 | 2023-03-31 12:57PM EDT | 2023-05-05 | 0.57 | 0.46 | 0.57 | -0.25 | -30.49% | 5 | 148 | 37.65% |
| SBUX230519P00090000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 0.78 | 0.75 | 0.78 | -0.35 | -30.97% | 53 | 8,811 | 34.86% |
| SBUX230616P00090000 | 2023-03-31 11:49AM EDT | 2023-06-16 | 1.20 | 1.12 | 1.18 | -0.36 | -23.08% | 76 | 2,638 | 31.81% |
| SBUX230721P00090000 | 2023-03-31 3:25PM EDT | 2023-07-21 | 1.55 | 1.51 | 1.56 | -0.43 | -21.72% | 2 | 415 | 29.18% |
| SBUX230915P00090000 | 2023-03-31 3:49PM EDT | 2023-09-15 | 2.56 | 2.42 | 2.63 | -0.59 | -18.73% | 3 | 2,242 | 29.51% |
| SBUX231020P00090000 | 2023-03-31 2:08PM EDT | 2023-10-20 | 2.97 | 2.86 | 3.05 | -0.79 | -21.01% | 6 | 692 | 28.72% |
| SBUX240119P00090000 | 2023-03-31 2:57PM EDT | 2024-01-19 | 4.13 | 4.00 | 4.10 | -0.67 | -13.96% | 3 | 2,100 | 27.60% |
| SBUX240621P00090000 | 2023-03-31 2:16PM EDT | 2024-06-21 | 5.85 | 5.55 | 5.90 | -1.65 | -22.00% | 48 | 2 | 27.26% |
| SBUX250117P00090000 | 2023-03-20 2:32PM EDT | 2025-01-17 | 8.93 | 7.20 | 7.55 | 0.00 | - | 43 | 125 | 26.06% |
© 2023 Yahoo. All rights reserved.
