Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:97.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216C00097500 | 2022-12-02 3:27PM EST | 2022-12-16 | 8.35 | 7.80 | 8.15 | +1.68 | +25.19% | 37 | 8,155 | 38.87% |
| SBUX230120C00097500 | 2022-12-02 3:16PM EST | 2023-01-20 | 9.90 | 9.45 | 9.75 | +1.69 | +20.58% | 112 | 6,385 | 34.92% |
| SBUX230217C00097500 | 2022-12-02 3:16PM EST | 2023-02-17 | 11.35 | 10.85 | 11.15 | +1.90 | +20.11% | 3 | 768 | 36.45% |
| SBUX230421C00097500 | 2022-12-02 3:30PM EST | 2023-04-21 | 13.20 | 12.70 | 13.25 | +1.71 | +14.88% | 3 | 1,162 | 36.07% |
| SBUX230616C00097500 | 2022-12-02 12:26PM EST | 2023-06-16 | 13.75 | 14.55 | 15.20 | +0.85 | +6.59% | 10 | 330 | 37.43% |
| SBUX230915C00097500 | 2022-12-01 1:23PM EST | 2023-09-15 | 15.60 | 16.50 | 17.05 | +0.35 | +2.30% | 12 | 28 | 36.30% |
| SBUX250117C00097500 | 2022-12-01 9:30AM EST | 2025-01-17 | 22.75 | 23.40 | 27.45 | 0.00 | - | 1 | 8 | 40.44% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221216P00097500 | 2022-12-02 3:50PM EST | 2022-12-16 | 0.33 | 0.30 | 0.34 | -0.21 | -38.89% | 64 | 4,035 | 32.57% |
| SBUX230120P00097500 | 2022-12-02 3:34PM EST | 2023-01-20 | 1.42 | 1.39 | 1.46 | -0.35 | -19.77% | 116 | 6,528 | 28.69% |
| SBUX230217P00097500 | 2022-12-02 3:45PM EST | 2023-02-17 | 2.84 | 2.78 | 2.86 | -0.41 | -12.62% | 119 | 731 | 31.95% |
| SBUX230421P00097500 | 2022-12-02 11:17AM EST | 2023-04-21 | 4.60 | 4.15 | 4.30 | -0.99 | -17.71% | 22 | 400 | 30.05% |
| SBUX230616P00097500 | 2022-12-02 3:05PM EST | 2023-06-16 | 5.60 | 5.60 | 6.00 | -0.60 | -9.68% | 23 | 164 | 31.56% |
| SBUX230721P00097500 | 2022-12-02 10:44AM EST | 2023-07-21 | 6.30 | 5.75 | 6.15 | -1.55 | -19.75% | 1 | 3 | 29.55% |
| SBUX230915P00097500 | 2022-11-18 3:48PM EST | 2023-09-15 | 9.36 | 6.75 | 7.30 | 0.00 | - | 6 | 123 | 29.90% |
| SBUX250117P00097500 | 2022-12-01 3:30PM EST | 2025-01-17 | 12.75 | 10.85 | 14.35 | 0.00 | - | 2 | 40 | 30.62% |
© 2022 Yahoo. All rights reserved.
