Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929C00090000 | 2023-09-28 2:40PM EDT | 2023-09-29 | 1.17 | 1.22 | 1.32 | 0.00 | - | 217 | 135 | 23.93% |
| SBUX231006C00090000 | 2023-09-28 3:34PM EDT | 2023-10-06 | 2.10 | 1.93 | 2.02 | -0.10 | -4.55% | 47 | 60 | 24.95% |
| SBUX231013C00090000 | 2023-09-28 11:35AM EDT | 2023-10-13 | 2.45 | 2.37 | 2.46 | +0.02 | +0.82% | 1 | 2 | 24.73% |
| SBUX231020C00090000 | 2023-09-28 3:29PM EDT | 2023-10-20 | 2.94 | 2.74 | 2.84 | -0.06 | -2.00% | 124 | 681 | 24.92% |
| SBUX231027C00090000 | 2023-09-28 1:20PM EDT | 2023-10-27 | 3.10 | 3.05 | 3.20 | +0.05 | +1.64% | 29 | 14 | 25.34% |
| SBUX231103C00090000 | 2023-09-28 10:52AM EDT | 2023-11-03 | 4.12 | 4.20 | 4.35 | -0.03 | -0.72% | 4 | 3 | 32.94% |
| SBUX231117C00090000 | 2023-09-28 1:06PM EDT | 2023-11-17 | 4.50 | 4.50 | 4.65 | +0.19 | +4.41% | 12 | 376 | 30.29% |
| SBUX231215C00090000 | 2023-09-28 11:32AM EDT | 2023-12-15 | 5.30 | 5.15 | 5.25 | 0.00 | - | 6 | 60 | 27.93% |
| SBUX240119C00090000 | 2023-09-28 3:57PM EDT | 2024-01-19 | 6.12 | 6.05 | 6.20 | -0.08 | -1.29% | 266 | 1,342 | 27.98% |
| SBUX240216C00090000 | 2023-09-26 1:21PM EDT | 2024-02-16 | 7.89 | 7.05 | 7.20 | 0.00 | - | 3 | 446 | 29.53% |
| SBUX240419C00090000 | 2023-09-28 2:03PM EDT | 2024-04-19 | 8.39 | 8.30 | 8.45 | -0.26 | -3.01% | 7 | 94 | 29.22% |
| SBUX240621C00090000 | 2023-09-28 11:46AM EDT | 2024-06-21 | 9.85 | 9.50 | 9.75 | +0.15 | +1.55% | 27 | 175 | 29.80% |
| SBUX250117C00090000 | 2023-09-27 9:53AM EDT | 2025-01-17 | 13.96 | 12.60 | 13.35 | 0.00 | - | 2 | 556 | 31.12% |
| SBUX260116C00090000 | 2023-09-27 11:58AM EDT | 2026-01-16 | 18.00 | 16.00 | 17.80 | 0.00 | - | 1 | 8 | 31.74% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929P00090000 | 2023-09-28 3:56PM EDT | 2023-09-29 | 0.17 | 0.15 | 0.18 | -0.18 | -51.43% | 1,372 | 1,606 | 21.00% |
| SBUX231006P00090000 | 2023-09-28 3:37PM EDT | 2023-10-06 | 0.77 | 0.75 | 0.79 | -0.10 | -11.49% | 146 | 719 | 22.17% |
| SBUX231013P00090000 | 2023-09-28 2:39PM EDT | 2023-10-13 | 1.22 | 1.11 | 1.21 | +0.11 | +9.91% | 37 | 114 | 22.41% |
| SBUX231020P00090000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 1.40 | 1.39 | 1.47 | -0.10 | -6.67% | 713 | 5,831 | 21.66% |
| SBUX231027P00090000 | 2023-09-28 3:52PM EDT | 2023-10-27 | 1.68 | 1.61 | 1.71 | -0.02 | -1.18% | 80 | 166 | 21.34% |
| SBUX231103P00090000 | 2023-09-28 3:28PM EDT | 2023-11-03 | 2.57 | 2.61 | 2.80 | -0.40 | -13.47% | 4 | 25 | 28.81% |
| SBUX231117P00090000 | 2023-09-28 3:47PM EDT | 2023-11-17 | 3.25 | 3.15 | 3.25 | 0.00 | - | 238 | 4,256 | 27.91% |
| SBUX231215P00090000 | 2023-09-28 3:51PM EDT | 2023-12-15 | 3.70 | 3.60 | 3.70 | -0.10 | -2.63% | 265 | 638 | 25.12% |
| SBUX240119P00090000 | 2023-09-28 2:38PM EDT | 2024-01-19 | 4.20 | 4.10 | 4.20 | -0.10 | -2.33% | 52 | 5,809 | 23.41% |
| SBUX240216P00090000 | 2023-09-28 3:54PM EDT | 2024-02-16 | 5.00 | 4.95 | 5.10 | 0.00 | - | 28 | 289 | 24.99% |
| SBUX240419P00090000 | 2023-09-28 9:41AM EDT | 2024-04-19 | 5.90 | 5.60 | 5.75 | -0.05 | -0.84% | 5 | 566 | 23.22% |
| SBUX240621P00090000 | 2023-09-28 1:33PM EDT | 2024-06-21 | 6.65 | 6.50 | 6.70 | -0.35 | -5.00% | 77 | 1,784 | 23.40% |
| SBUX250117P00090000 | 2023-09-28 10:50AM EDT | 2025-01-17 | 8.78 | 8.55 | 8.95 | -0.12 | -1.35% | 1 | 314 | 23.02% |
| SBUX260116P00090000 | 2023-09-28 10:44AM EDT | 2026-01-16 | 11.58 | 10.50 | 12.20 | +1.03 | +9.76% | 1 | 22 | 23.35% |
© 2023 Yahoo. All rights reserved.
