Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421C00092500 | 2023-03-31 3:07PM EDT | 2023-04-21 | 11.80 | 11.90 | 12.30 | +2.23 | +23.30% | 5 | 465 | 43.80% |
| SBUX230519C00092500 | 2023-03-31 11:39AM EDT | 2023-05-19 | 12.62 | 12.85 | 13.20 | +1.85 | +17.18% | 4 | 295 | 38.70% |
| SBUX230616C00092500 | 2023-03-31 10:54AM EDT | 2023-06-16 | 12.95 | 13.50 | 13.80 | +3.80 | +41.53% | 1 | 180 | 35.40% |
| SBUX230721C00092500 | 2023-03-31 3:52PM EDT | 2023-07-21 | 14.25 | 14.35 | 14.60 | +3.50 | +32.56% | 1 | 126 | 34.01% |
| SBUX230915C00092500 | 2023-03-31 2:16PM EDT | 2023-09-15 | 15.40 | 15.45 | 16.00 | +4.05 | +35.68% | 37 | 62 | 33.99% |
| SBUX231020C00092500 | 2023-03-16 10:41AM EDT | 2023-10-20 | 13.80 | 16.30 | 16.85 | 0.00 | - | 4 | 15 | 34.22% |
| SBUX240119C00092500 | 2023-03-23 2:50PM EDT | 2024-01-19 | 13.80 | 18.15 | 18.50 | 0.00 | - | 39 | 464 | 33.62% |
| SBUX240621C00092500 | 2023-03-15 10:40AM EDT | 2024-06-21 | 16.30 | 20.60 | 21.20 | 0.00 | - | - | 31 | 33.95% |
| SBUX250117C00092500 | 2023-03-15 10:29AM EDT | 2025-01-17 | 21.40 | 22.85 | 24.05 | +2.55 | +13.53% | 1 | 61 | 33.78% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421P00092500 | 2023-03-31 3:25PM EDT | 2023-04-21 | 0.17 | 0.15 | 0.17 | -0.17 | -50.00% | 15 | 1,511 | 30.91% |
| SBUX230519P00092500 | 2023-03-31 3:52PM EDT | 2023-05-19 | 1.07 | 1.00 | 1.06 | -0.44 | -29.14% | 41 | 1,019 | 33.37% |
| SBUX230616P00092500 | 2023-03-31 3:42PM EDT | 2023-06-16 | 1.53 | 1.46 | 1.55 | -0.55 | -26.44% | 6 | 1,115 | 30.73% |
| SBUX230721P00092500 | 2023-03-31 11:06AM EDT | 2023-07-21 | 2.06 | 1.87 | 2.04 | -0.46 | -18.25% | 122 | 1,185 | 28.58% |
| SBUX230915P00092500 | 2023-03-31 12:09PM EDT | 2023-09-15 | 3.09 | 2.94 | 3.05 | -0.99 | -24.26% | 1 | 588 | 28.15% |
| SBUX231020P00092500 | 2023-03-31 3:43PM EDT | 2023-10-20 | 3.55 | 3.40 | 3.55 | -1.20 | -25.26% | 11 | 38 | 27.66% |
| SBUX240119P00092500 | 2023-03-31 12:19PM EDT | 2024-01-19 | 4.72 | 4.60 | 4.75 | -0.58 | -10.94% | 1 | 3,622 | 26.95% |
| SBUX240621P00092500 | 2023-03-17 9:34AM EDT | 2024-06-21 | 7.95 | 6.30 | 6.55 | 0.00 | - | 2 | 2 | 26.45% |
| SBUX250117P00092500 | 2023-03-06 11:36AM EDT | 2025-01-17 | 7.40 | 7.95 | 8.35 | 0.00 | - | 26 | 100 | 25.55% |
© 2023 Yahoo. All rights reserved.
