Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331C00095000 | 2023-03-27 1:40PM EDT | 2023-03-31 | 4.20 | 3.80 | 4.10 | 0.00 | - | 25 | 32 | 45.56% |
| SBUX230406C00095000 | 2023-03-28 9:30AM EDT | 2023-04-06 | 3.88 | 4.15 | 4.40 | -0.77 | -16.56% | 1 | 18 | 33.25% |
| SBUX230414C00095000 | 2023-03-27 10:17AM EDT | 2023-04-14 | 5.30 | 4.70 | 4.80 | 0.00 | - | 1 | 53 | 30.15% |
| SBUX230421C00095000 | 2023-03-28 11:29AM EDT | 2023-04-21 | 4.85 | 5.05 | 5.20 | -0.45 | -8.49% | 10 | 1,441 | 30.05% |
| SBUX230428C00095000 | 2023-03-22 3:13PM EDT | 2023-04-28 | 6.94 | 5.20 | 5.60 | 0.00 | - | 1 | 3 | 30.41% |
| SBUX230519C00095000 | 2023-03-28 3:10PM EDT | 2023-05-19 | 6.75 | 6.80 | 6.95 | -0.25 | -3.57% | 4 | 958 | 33.37% |
| SBUX230616C00095000 | 2023-03-28 12:05PM EDT | 2023-06-16 | 7.50 | 7.60 | 7.75 | 0.00 | - | 4 | 327 | 31.52% |
| SBUX230721C00095000 | 2023-03-28 12:55PM EDT | 2023-07-21 | 8.46 | 8.60 | 8.80 | -1.14 | -11.88% | 219 | 233 | 31.29% |
| SBUX230915C00095000 | 2023-03-23 11:38AM EDT | 2023-09-15 | 10.92 | 10.05 | 10.25 | 0.00 | - | 1 | 169 | 31.28% |
| SBUX231020C00095000 | 2023-03-24 1:32PM EDT | 2023-10-20 | 10.95 | 10.75 | 11.15 | +0.15 | +1.39% | 8 | 73 | 31.66% |
| SBUX240119C00095000 | 2023-03-27 12:35PM EDT | 2024-01-19 | 13.05 | 12.75 | 12.95 | 0.00 | - | 1 | 2,837 | 31.63% |
| SBUX240621C00095000 | 2023-03-28 11:45AM EDT | 2024-06-21 | 15.00 | 15.15 | 15.65 | -1.30 | -7.98% | 1 | 3 | 32.08% |
| SBUX250117C00095000 | 2023-03-24 2:57PM EDT | 2025-01-17 | 17.50 | 17.75 | 18.30 | 0.00 | - | 1 | 342 | 31.71% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331P00095000 | 2023-03-28 3:03PM EDT | 2023-03-31 | 0.15 | 0.10 | 0.12 | -0.05 | -25.00% | 158 | 942 | 31.84% |
| SBUX230406P00095000 | 2023-03-28 3:54PM EDT | 2023-04-06 | 0.40 | 0.38 | 0.41 | -0.08 | -16.67% | 53 | 296 | 27.05% |
| SBUX230414P00095000 | 2023-03-28 3:57PM EDT | 2023-04-14 | 0.78 | 0.76 | 0.80 | -0.05 | -6.02% | 22 | 285 | 26.05% |
| SBUX230421P00095000 | 2023-03-28 3:38PM EDT | 2023-04-21 | 1.11 | 1.05 | 1.09 | 0.00 | - | 58 | 4,866 | 25.51% |
| SBUX230428P00095000 | 2023-03-28 3:27PM EDT | 2023-04-28 | 1.44 | 1.29 | 1.36 | +0.17 | +13.39% | 1 | 68 | 25.24% |
| SBUX230505P00095000 | 2023-03-27 10:01AM EDT | 2023-05-05 | 2.12 | 2.24 | 2.34 | 0.00 | - | 6 | 30 | 31.48% |
| SBUX230519P00095000 | 2023-03-28 3:10PM EDT | 2023-05-19 | 2.89 | 2.78 | 2.84 | +0.05 | +1.76% | 63 | 3,742 | 30.57% |
| SBUX230616P00095000 | 2023-03-28 3:54PM EDT | 2023-06-16 | 3.45 | 3.40 | 3.50 | +0.10 | +2.99% | 140 | 6,067 | 28.48% |
| SBUX230721P00095000 | 2023-03-27 11:02AM EDT | 2023-07-21 | 4.00 | 3.95 | 4.10 | 0.00 | - | 8 | 1,930 | 26.64% |
| SBUX230915P00095000 | 2023-03-28 3:31PM EDT | 2023-09-15 | 5.45 | 5.25 | 5.35 | +0.25 | +4.81% | 37 | 1,707 | 26.72% |
| SBUX231020P00095000 | 2023-03-27 12:14PM EDT | 2023-10-20 | 5.80 | 5.70 | 5.80 | 0.00 | - | 1 | 54 | 25.93% |
| SBUX240119P00095000 | 2023-03-23 1:59PM EDT | 2024-01-19 | 7.13 | 7.00 | 7.30 | 0.00 | - | 1 | 1,668 | 26.00% |
| SBUX240621P00095000 | 2023-03-21 10:25AM EDT | 2024-06-21 | 8.55 | 8.75 | 9.05 | 0.00 | - | 220 | 301 | 25.26% |
| SBUX250117P00095000 | 2023-03-20 12:08PM EDT | 2025-01-17 | 11.10 | 10.55 | 10.80 | 0.00 | - | 225 | 1,336 | 24.30% |
© 2023 Yahoo. All rights reserved.
