Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:92.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216C00092500 | 2022-12-02 3:58PM EST | 2022-12-16 | 12.81 | 12.50 | 12.95 | +1.54 | +13.66% | 30 | 91,082 | 50.59% |
| SBUX230120C00092500 | 2022-12-02 3:56PM EST | 2023-01-20 | 13.77 | 13.65 | 14.05 | +1.77 | +14.75% | 22 | 6,036 | 40.04% |
| SBUX230217C00092500 | 2022-12-02 12:18PM EST | 2023-02-17 | 14.10 | 14.75 | 15.10 | +0.90 | +6.82% | 2 | 70 | 39.80% |
| SBUX230317C00092500 | 2022-12-02 12:04PM EST | 2023-03-17 | 14.74 | 15.55 | 15.80 | +1.14 | +8.38% | 1 | 2,916 | 38.18% |
| SBUX230421C00092500 | 2022-12-02 2:13PM EST | 2023-04-21 | 16.35 | 16.30 | 16.90 | +1.00 | +6.51% | 51 | 316 | 38.42% |
| SBUX230616C00092500 | 2022-12-02 1:54PM EST | 2023-06-16 | 17.78 | 18.00 | 18.60 | +1.20 | +7.24% | 5 | 23 | 39.15% |
| SBUX230721C00092500 | 2022-12-01 3:55PM EST | 2023-07-21 | 17.45 | 18.70 | 19.30 | 0.00 | - | 3 | 3 | 38.54% |
| SBUX230915C00092500 | 2022-12-02 9:54AM EST | 2023-09-15 | 18.50 | 19.95 | 20.40 | +3.45 | +22.92% | 11 | 57 | 38.02% |
| SBUX240119C00092500 | 2022-12-01 2:44PM EST | 2024-01-19 | 21.00 | 22.40 | 22.95 | 0.00 | - | 1 | 468 | 38.26% |
| SBUX250117C00092500 | 2022-12-02 10:07AM EST | 2025-01-17 | 26.70 | 26.15 | 30.00 | +3.66 | +15.89% | 10 | 50 | 40.99% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216P00092500 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 395 | 14,670 | 36.82% |
| SBUX230120P00092500 | 2022-12-02 3:27PM EST | 2023-01-20 | 0.70 | 0.73 | 0.78 | -0.25 | -26.32% | 76 | 5,344 | 31.89% |
| SBUX230217P00092500 | 2022-12-02 1:50PM EST | 2023-02-17 | 1.86 | 1.73 | 1.83 | -0.23 | -11.00% | 61 | 357 | 34.46% |
| SBUX230317P00092500 | 2022-12-02 3:55PM EST | 2023-03-17 | 2.38 | 2.32 | 2.38 | -0.29 | -10.86% | 36 | 3,918 | 32.98% |
| SBUX230421P00092500 | 2022-12-02 3:01PM EST | 2023-04-21 | 3.01 | 2.93 | 3.05 | -0.49 | -14.00% | 12 | 430 | 32.03% |
| SBUX230616P00092500 | 2022-12-02 2:56PM EST | 2023-06-16 | 4.23 | 4.15 | 4.55 | -0.52 | -10.95% | 2 | 106 | 33.26% |
| SBUX230721P00092500 | 2022-11-29 11:04AM EST | 2023-07-21 | 6.20 | 4.40 | 4.65 | 0.00 | - | 2 | 736 | 30.99% |
| SBUX230915P00092500 | 2022-12-01 2:52PM EST | 2023-09-15 | 5.82 | 5.40 | 5.55 | +5.82 | - | - | 1 | 30.74% |
| SBUX240119P00092500 | 2022-11-16 1:53PM EST | 2024-01-19 | 9.40 | 6.80 | 7.10 | 0.00 | - | 3 | 1,709 | 29.74% |
| SBUX250117P00092500 | 2022-11-14 10:48AM EST | 2025-01-17 | 12.45 | 9.30 | 13.00 | 0.00 | - | 7 | 30 | 32.75% |
© 2022 Yahoo. All rights reserved.
