Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:93.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209C00093000 | 2022-12-06 3:38PM EST | 2022-12-09 | 8.90 | 9.00 | 9.25 | -1.51 | -14.51% | 1 | 54 | 58.79% |
| SBUX221216C00093000 | 2022-12-05 1:06PM EST | 2022-12-16 | 10.75 | 9.20 | 9.55 | 0.00 | - | 11 | 49 | 46.09% |
| SBUX221223C00093000 | 2022-12-05 12:09PM EST | 2022-12-23 | 11.00 | 9.45 | 9.70 | 0.00 | - | 2 | 12 | 39.26% |
| SBUX221230C00093000 | 2022-12-06 2:28PM EST | 2022-12-30 | 9.43 | 9.65 | 9.95 | -2.45 | -20.62% | 1 | 10 | 37.40% |
| SBUX230106C00093000 | 2022-11-29 9:45AM EST | 2023-01-06 | 7.65 | 10.00 | 10.35 | 0.00 | - | - | 18 | 38.21% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209P00093000 | 2022-12-05 3:52PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 357 | 40.63% |
| SBUX221216P00093000 | 2022-12-06 3:00PM EST | 2022-12-16 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 15 | 193 | 34.47% |
| SBUX221223P00093000 | 2022-12-06 3:59PM EST | 2022-12-23 | 0.29 | 0.28 | 0.30 | +0.07 | +31.82% | 17 | 366 | 31.79% |
| SBUX221230P00093000 | 2022-12-06 1:04PM EST | 2022-12-30 | 0.45 | 0.42 | 0.45 | +0.09 | +25.00% | 9 | 51 | 30.18% |
| SBUX230106P00093000 | 2022-12-06 3:26PM EST | 2023-01-06 | 0.70 | 0.65 | 0.72 | -0.67 | -48.91% | 14 | 3 | 30.96% |
| SBUX230113P00093000 | 2022-12-02 2:40PM EST | 2023-01-13 | 0.65 | 0.90 | 0.97 | 0.00 | - | 1 | 1 | 31.18% |
© 2022 Yahoo. All rights reserved.
