Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220701C00050000 | 2022-06-21 10:42AM EDT | 50.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX220701C00055000 | 2022-06-24 9:31AM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SBUX220701C00060000 | 2022-06-23 12:53PM EDT | 60.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX220701C00064000 | 2022-06-24 10:59AM EDT | 64.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX220701C00065000 | 2022-06-17 11:27AM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX220701C00067000 | 2022-06-15 1:08PM EDT | 67.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SBUX220701C00068000 | 2022-06-16 9:47AM EDT | 68.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SBUX220701C00069000 | 2022-06-23 3:34PM EDT | 69.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| SBUX220701C00070000 | 2022-06-27 1:28PM EDT | 70.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SBUX220701C00071000 | 2022-06-27 12:40PM EDT | 71.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| SBUX220701C00072000 | 2022-06-27 2:28PM EDT | 72.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| SBUX220701C00072500 | 2022-06-27 2:39PM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| SBUX220701C00073000 | 2022-06-27 1:56PM EDT | 73.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 0.00% |
| SBUX220701C00073500 | 2022-06-24 12:40PM EDT | 73.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 0.00% |
| SBUX220701C00074000 | 2022-06-27 1:52PM EDT | 74.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 497 | 0.00% |
| SBUX220701C00075000 | 2022-06-27 2:48PM EDT | 75.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 57 | 647 | 0.00% |
| SBUX220701C00076000 | 2022-06-27 3:59PM EDT | 76.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 151 | 1,196 | 0.00% |
| SBUX220701C00077000 | 2022-06-27 3:52PM EDT | 77.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 213 | 793 | 0.00% |
| SBUX220701C00078000 | 2022-06-27 3:56PM EDT | 78.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 597 | 963 | 1.56% |
| SBUX220701C00079000 | 2022-06-27 3:59PM EDT | 79.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 380 | 1,278 | 6.25% |
| SBUX220701C00080000 | 2022-06-27 3:57PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 427 | 916 | 6.25% |
| SBUX220701C00081000 | 2022-06-27 3:43PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 245 | 486 | 12.50% |
| SBUX220701C00082000 | 2022-06-27 3:59PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,399 | 5,476 | 12.50% |
| SBUX220701C00083000 | 2022-06-27 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 221 | 385 | 12.50% |
| SBUX220701C00084000 | 2022-06-27 3:57PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 248 | 25.00% |
| SBUX220701C00085000 | 2022-06-27 3:57PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 455 | 25.00% |
| SBUX220701C00086000 | 2022-06-27 12:40PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 25.00% |
| SBUX220701C00090000 | 2022-06-27 2:35PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 667 | 1,783 | 25.00% |
| SBUX220701C00095000 | 2022-06-27 2:46PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 130 | 50.00% |
| SBUX220701C00100000 | 2022-06-23 12:14PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| SBUX220701C00105000 | 2022-06-24 10:12AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SBUX220701C00110000 | 2022-06-15 9:50AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| SBUX220701C00115000 | 2022-06-24 3:56PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220701P00040000 | 2022-06-16 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| SBUX220701P00045000 | 2022-06-16 2:57PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| SBUX220701P00050000 | 2022-06-24 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| SBUX220701P00055000 | 2022-06-23 2:01PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 303 | 50.00% |
| SBUX220701P00056000 | 2022-06-23 2:50PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| SBUX220701P00059000 | 2022-06-27 11:34AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 50.00% |
| SBUX220701P00060000 | 2022-06-27 2:51PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| SBUX220701P00062000 | 2022-06-27 10:14AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| SBUX220701P00063000 | 2022-06-22 1:07PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| SBUX220701P00064000 | 2022-06-27 3:37PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 50.00% |
| SBUX220701P00065000 | 2022-06-27 10:20AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 50.00% |
| SBUX220701P00066000 | 2022-06-27 11:08AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 50.00% |
| SBUX220701P00067000 | 2022-06-27 11:53AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| SBUX220701P00068000 | 2022-06-27 9:44AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 25.00% |
| SBUX220701P00069000 | 2022-06-27 12:31PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 25.00% |
| SBUX220701P00070000 | 2022-06-27 2:31PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 548 | 25.00% |
| SBUX220701P00071000 | 2022-06-27 3:08PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 518 | 631 | 25.00% |
| SBUX220701P00072000 | 2022-06-27 3:56PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 291 | 12.50% |
| SBUX220701P00072500 | 2022-06-27 3:54PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 174 | 180 | 12.50% |
| SBUX220701P00073000 | 2022-06-27 2:10PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 376 | 12.50% |
| SBUX220701P00073500 | 2022-06-27 3:50PM EDT | 73.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 127 | 229 | 12.50% |
| SBUX220701P00074000 | 2022-06-27 3:44PM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 332 | 386 | 12.50% |
| SBUX220701P00075000 | 2022-06-27 3:59PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,055 | 2,149 | 6.25% |
| SBUX220701P00076000 | 2022-06-27 3:59PM EDT | 76.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 962 | 1,291 | 6.25% |
| SBUX220701P00077000 | 2022-06-27 3:55PM EDT | 77.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 184 | 1,575 | 3.13% |
| SBUX220701P00078000 | 2022-06-27 3:42PM EDT | 78.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 134 | 1,100 | 0.00% |
| SBUX220701P00079000 | 2022-06-27 3:48PM EDT | 79.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 18 | 122 | 0.00% |
| SBUX220701P00080000 | 2022-06-27 3:44PM EDT | 80.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 37 | 138 | 0.00% |
| SBUX220701P00081000 | 2022-06-27 3:07PM EDT | 81.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 0.00% |
| SBUX220701P00082000 | 2022-06-27 1:43PM EDT | 82.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SBUX220701P00083000 | 2022-06-27 12:45PM EDT | 83.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SBUX220701P00084000 | 2022-06-24 9:40AM EDT | 84.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX220701P00085000 | 2022-06-23 1:04PM EDT | 85.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 0.00% |
| SBUX220701P00090000 | 2022-06-17 1:20PM EDT | 90.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220701P00095000 | 2022-06-27 9:43AM EDT | 95.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220701P00100000 | 2022-05-17 9:41AM EDT | 100.00 | 26.22 | 28.50 | 29.10 | 0.00 | - | - | 0 | 411.91% |
© 2022 Yahoo. All rights reserved.
