Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EST. Market open.
Strike:95.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231208C00095000 | 2023-12-05 12:53PM EST | 2023-12-08 | 1.85 | 1.83 | 1.93 | -1.00 | -35.09% | 196 | 86 | 37.70% |
| SBUX231215C00095000 | 2023-12-05 1:14PM EST | 2023-12-15 | 2.30 | 2.31 | 2.37 | -0.86 | -27.22% | 98 | 2,039 | 29.52% |
| SBUX231222C00095000 | 2023-12-04 11:26AM EST | 2023-12-22 | 2.74 | 2.68 | 2.76 | -0.30 | -9.87% | 11 | 33 | 27.74% |
| SBUX231229C00095000 | 2023-12-05 9:35AM EST | 2023-12-29 | 3.20 | 2.91 | 3.05 | -3.95 | -55.24% | 6 | 3 | 26.47% |
| SBUX240105C00095000 | 2023-12-01 11:00AM EST | 2024-01-05 | 4.20 | 3.20 | 3.30 | 0.00 | - | 12 | 13 | 25.64% |
| SBUX240119C00095000 | 2023-12-05 1:18PM EST | 2024-01-19 | 3.75 | 3.65 | 3.80 | -0.76 | -16.85% | 264 | 5,302 | 25.10% |
| SBUX240216C00095000 | 2023-12-05 1:19PM EST | 2024-02-16 | 5.30 | 5.25 | 5.30 | -0.50 | -8.62% | 68 | 1,814 | 28.58% |
| SBUX240419C00095000 | 2023-12-05 1:20PM EST | 2024-04-19 | 6.80 | 6.75 | 6.85 | -0.60 | -8.11% | 105 | 946 | 27.67% |
| SBUX240621C00095000 | 2023-12-05 10:54AM EST | 2024-06-21 | 8.50 | 8.25 | 8.50 | -0.70 | -7.61% | 92 | 483 | 28.80% |
| SBUX240719C00095000 | 2023-12-04 3:01PM EST | 2024-07-19 | 9.70 | 8.80 | 9.00 | 0.00 | - | 2 | 244 | 28.64% |
| SBUX250117C00095000 | 2023-12-05 12:57PM EST | 2025-01-17 | 12.58 | 12.15 | 12.30 | -0.59 | -4.48% | 19 | 555 | 29.61% |
| SBUX260116C00095000 | 2023-12-05 1:01PM EST | 2026-01-16 | 16.50 | 16.40 | 17.75 | -2.10 | -11.29% | 11 | 115 | 31.57% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231208P00095000 | 2023-12-05 1:15PM EST | 2023-12-08 | 0.31 | 0.30 | 0.31 | +0.13 | +72.22% | 337 | 597 | 15.72% |
| SBUX231215P00095000 | 2023-12-05 1:08PM EST | 2023-12-15 | 0.73 | 0.67 | 0.70 | +0.22 | +43.14% | 405 | 3,166 | 15.87% |
| SBUX231222P00095000 | 2023-12-05 12:31PM EST | 2023-12-22 | 0.95 | 0.88 | 0.95 | +0.33 | +53.23% | 65 | 229 | 15.48% |
| SBUX231229P00095000 | 2023-12-05 1:15PM EST | 2023-12-29 | 1.09 | 1.06 | 1.11 | +0.37 | +51.39% | 104 | 101 | 14.77% |
| SBUX240105P00095000 | 2023-12-05 12:33PM EST | 2024-01-05 | 1.26 | 1.23 | 1.31 | +0.29 | +29.90% | 25 | 698 | 14.87% |
| SBUX240112P00095000 | 2023-12-05 12:43PM EST | 2024-01-12 | 1.52 | 1.42 | 1.48 | +0.33 | +27.73% | 9 | 20 | 14.87% |
| SBUX240119P00095000 | 2023-12-05 1:17PM EST | 2024-01-19 | 1.59 | 1.55 | 1.59 | +0.39 | +32.50% | 492 | 14,932 | 14.52% |
| SBUX240216P00095000 | 2023-12-05 1:17PM EST | 2024-02-16 | 3.13 | 3.10 | 3.20 | +0.46 | +17.23% | 883 | 3,683 | 20.91% |
| SBUX240419P00095000 | 2023-12-05 11:32AM EST | 2024-04-19 | 4.00 | 3.90 | 4.05 | +0.45 | +12.68% | 50 | 1,753 | 19.03% |
| SBUX240621P00095000 | 2023-12-05 10:32AM EST | 2024-06-21 | 5.14 | 5.20 | 5.35 | -0.01 | -0.19% | 50 | 1,734 | 20.39% |
| SBUX240719P00095000 | 2023-12-05 9:30AM EST | 2024-07-19 | 5.15 | 5.40 | 5.60 | +0.03 | +0.59% | 10 | 13 | 19.93% |
| SBUX250117P00095000 | 2023-12-05 11:08AM EST | 2025-01-17 | 7.70 | 7.75 | 7.85 | +0.20 | +2.67% | 4 | 4,720 | 20.48% |
| SBUX260116P00095000 | 2023-12-05 12:29PM EST | 2026-01-16 | 10.65 | 10.55 | 10.90 | +0.25 | +2.40% | 11 | 208 | 20.47% |
© 2023 Yahoo. All rights reserved.