Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317C00055000 | 2022-08-10 10:56AM EST | 55.00 | 32.18 | 33.45 | 33.75 | +32.18 | - | - | 68 | 0.00% |
| SBUX230317C00060000 | 2022-08-10 10:50AM EST | 60.00 | 27.50 | 28.90 | 29.05 | +27.50 | - | - | 7 | 0.00% |
| SBUX230317C00065000 | 2022-08-11 11:35AM EST | 65.00 | 24.05 | 24.35 | 24.55 | +24.05 | - | 2 | 0 | 0.00% |
| SBUX230317C00077500 | 2022-08-10 9:39AM EST | 77.50 | 13.10 | 14.25 | 14.50 | +13.10 | - | - | 3 | 0.00% |
| SBUX230317C00080000 | 2022-08-11 9:54AM EST | 80.00 | 12.25 | 12.55 | 12.80 | +1.65 | +15.57% | 174 | 5 | 0.00% |
| SBUX230317C00082500 | 2022-08-11 10:32AM EST | 82.50 | 10.55 | 10.90 | 11.10 | +1.35 | +14.67% | 38 | 2 | 0.00% |
| SBUX230317C00085000 | 2022-08-10 1:37PM EST | 85.00 | 8.37 | 9.40 | 9.65 | +0.49 | +6.22% | 1 | 2 | 0.00% |
| SBUX230317C00087500 | 2022-08-11 11:38AM EST | 87.50 | 7.90 | 8.10 | 8.35 | +7.90 | - | 4 | 2 | 0.00% |
| SBUX230317C00090000 | 2022-08-09 1:02PM EST | 90.00 | 5.55 | 6.85 | 7.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX230317C00095000 | 2022-08-11 12:35PM EST | 95.00 | 4.65 | 4.80 | 4.95 | +4.65 | - | 39 | 2 | 0.00% |
| SBUX230317C00100000 | 2022-08-11 12:37PM EST | 100.00 | 3.15 | 3.25 | 3.35 | +0.89 | +39.38% | 84 | 16 | 0.00% |
| SBUX230317C00105000 | 2022-08-11 9:12AM EST | 105.00 | 2.05 | 2.06 | 2.24 | +2.05 | - | 50 | 0 | 0.00% |
| SBUX230317C00110000 | 2022-08-10 2:57PM EST | 110.00 | 1.13 | 1.37 | 1.44 | +1.13 | - | - | 4 | 14.27% |
| SBUX230317C00115000 | 2022-08-11 12:18PM EST | 115.00 | 0.88 | 0.88 | 0.93 | +0.88 | - | 1 | 0 | 20.46% |
| SBUX230317C00120000 | 2022-08-10 1:39PM EST | 120.00 | 0.49 | 0.56 | 0.60 | +0.49 | - | - | 1 | 24.66% |
| SBUX230317C00125000 | 2022-08-11 9:05AM EST | 125.00 | 0.34 | 0.32 | 0.41 | +0.08 | +30.77% | 1 | 1 | 28.27% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317P00045000 | 2022-08-10 11:39AM EST | 45.00 | 0.42 | 0.23 | 0.42 | +0.42 | - | - | 2 | 127.15% |
| SBUX230317P00047500 | 2022-08-10 12:47PM EST | 47.50 | 0.44 | 0.31 | 0.68 | +0.44 | - | - | 5 | 129.20% |
| SBUX230317P00060000 | 2022-08-11 9:49AM EST | 60.00 | 1.15 | 1.10 | 1.17 | +1.15 | - | 1 | 0 | 115.19% |
| SBUX230317P00070000 | 2022-08-11 11:39AM EST | 70.00 | 2.30 | 2.13 | 2.32 | +2.30 | - | 10 | 20 | 108.67% |
| SBUX230317P00075000 | 2022-08-11 12:32PM EST | 75.00 | 3.25 | 3.20 | 3.30 | +3.25 | - | 56 | 0 | 108.79% |
| SBUX230317P00080000 | 2022-08-11 12:30PM EST | 80.00 | 4.60 | 4.50 | 4.65 | +4.60 | - | 64 | 0 | 109.30% |
| SBUX230317P00082500 | 2022-08-11 12:37PM EST | 82.50 | 5.45 | 5.35 | 5.55 | +5.45 | - | 73 | 0 | 110.57% |
| SBUX230317P00085000 | 2022-08-11 12:30PM EST | 85.00 | 6.45 | 6.30 | 6.50 | +6.45 | - | 45 | 0 | 111.74% |
| SBUX230317P00090000 | 2022-08-11 9:42AM EST | 90.00 | 8.95 | 8.65 | 8.85 | +8.95 | - | 167 | 300 | 115.70% |
| SBUX230317P00105000 | 2022-08-11 12:39PM EST | 105.00 | 19.05 | 18.70 | 19.05 | +19.05 | - | 18 | 0 | 135.21% |
| SBUX230317P00115000 | 2022-08-10 2:23PM EST | 115.00 | 29.37 | 27.70 | 27.90 | +29.37 | - | - | 1 | 153.72% |
© 2023 Yahoo. All rights reserved.
