SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609C00080000 | 2023-06-01 3:38PM EDT | 80.00 | 17.75 | 19.40 | 19.80 | 0.00 | - | 3 | 3 | 81.25% |
| SBUX230609C00085000 | 2023-06-02 3:24PM EDT | 85.00 | 14.62 | 14.45 | 14.80 | -0.13 | -0.88% | 1 | 10 | 64.16% |
| SBUX230609C00090000 | 2023-06-02 11:06AM EDT | 90.00 | 9.50 | 9.45 | 9.85 | +1.36 | +16.71% | 1 | 31 | 56.54% |
| SBUX230609C00092000 | 2023-05-31 3:50PM EDT | 92.00 | 5.95 | 7.45 | 7.85 | 0.00 | - | 2 | 3 | 47.17% |
| SBUX230609C00094000 | 2023-06-02 3:04PM EDT | 94.00 | 5.80 | 5.55 | 5.85 | +1.34 | +30.04% | 9 | 19 | 37.55% |
| SBUX230609C00097000 | 2023-06-02 3:41PM EDT | 97.00 | 2.86 | 2.79 | 2.93 | +1.44 | +101.41% | 176 | 211 | 24.32% |
| SBUX230609C00098000 | 2023-06-02 3:59PM EDT | 98.00 | 2.10 | 1.98 | 2.10 | +1.18 | +128.26% | 286 | 1,014 | 22.07% |
| SBUX230609C00099000 | 2023-06-02 3:56PM EDT | 99.00 | 1.32 | 1.32 | 1.37 | +0.80 | +153.85% | 1,410 | 659 | 20.09% |
| SBUX230609C00100000 | 2023-06-02 3:57PM EDT | 100.00 | 0.79 | 0.79 | 0.82 | +0.51 | +182.14% | 2,284 | 984 | 19.07% |
| SBUX230609C00101000 | 2023-06-02 3:59PM EDT | 101.00 | 0.46 | 0.43 | 0.46 | +0.27 | +142.11% | 1,299 | 550 | 18.85% |
| SBUX230609C00102000 | 2023-06-02 3:58PM EDT | 102.00 | 0.23 | 0.22 | 0.25 | +0.13 | +130.00% | 948 | 492 | 19.14% |
| SBUX230609C00103000 | 2023-06-02 3:58PM EDT | 103.00 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 192 | 299 | 19.92% |
| SBUX230609C00104000 | 2023-06-02 3:59PM EDT | 104.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 88 | 388 | 21.39% |
| SBUX230609C00105000 | 2023-06-02 3:32PM EDT | 105.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 272 | 516 | 23.63% |
| SBUX230609C00106000 | 2023-06-02 3:23PM EDT | 106.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 25 | 205 | 25.20% |
| SBUX230609C00107000 | 2023-06-02 10:57AM EDT | 107.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 6 | 233 | 28.32% |
| SBUX230609C00108000 | 2023-06-02 3:50PM EDT | 108.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 34 | 118 | 33.11% |
| SBUX230609C00109000 | 2023-06-01 2:38PM EDT | 109.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 100 | 32.81% |
| SBUX230609C00110000 | 2023-06-02 3:21PM EDT | 110.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 13 | 492 | 36.91% |
| SBUX230609C00111000 | 2023-06-02 3:59PM EDT | 111.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 102 | 38.28% |
| SBUX230609C00112000 | 2023-06-02 9:30AM EDT | 112.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 6 | 102 | 42.38% |
| SBUX230609C00113000 | 2023-05-31 10:20AM EDT | 113.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 53 | 43.36% |
| SBUX230609C00114000 | 2023-06-01 1:47PM EDT | 114.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 28 | 46.09% |
| SBUX230609C00115000 | 2023-06-02 12:41PM EDT | 115.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 11 | 90 | 48.44% |
| SBUX230609C00116000 | 2023-06-02 3:33PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 46.48% |
| SBUX230609C00117000 | 2023-05-23 1:30PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 75 | 51.56% |
| SBUX230609C00118000 | 2023-05-22 12:23PM EDT | 118.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 50.78% |
| SBUX230609C00119000 | 2023-05-30 10:08AM EDT | 119.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 57.03% |
| SBUX230609C00120000 | 2023-05-24 1:12PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 34 | 55.47% |
| SBUX230609C00121000 | 2023-05-22 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 28 | 55.47% |
| SBUX230609C00122000 | 2023-05-05 3:47PM EDT | 122.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 57.81% |
| SBUX230609C00123000 | 2023-05-18 11:01AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 59.38% |
| SBUX230609C00124000 | 2023-05-03 9:42AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SBUX230609C00125000 | 2023-05-19 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 64.06% |
| SBUX230609C00130000 | 2023-05-26 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 65.63% |
| SBUX230609C00135000 | 2023-05-03 10:13AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 75.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609P00070000 | 2023-05-15 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 106.25% |
| SBUX230609P00075000 | 2023-05-25 3:54PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 79.69% |
| SBUX230609P00080000 | 2023-05-31 12:59PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 58 | 64.84% |
| SBUX230609P00085000 | 2023-06-02 10:25AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 10 | 65 | 53.13% |
| SBUX230609P00089000 | 2023-06-02 3:27PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 19 | 37.89% |
| SBUX230609P00090000 | 2023-06-02 3:53PM EDT | 90.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 55 | 97 | 36.33% |
| SBUX230609P00091000 | 2023-06-02 10:22AM EDT | 91.00 | 0.05 | 0.03 | 0.04 | -0.14 | -73.68% | 1 | 2 | 32.81% |
| SBUX230609P00092000 | 2023-06-01 1:05PM EDT | 92.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 2 | 43 | 30.47% |
| SBUX230609P00093000 | 2023-06-02 2:50PM EDT | 93.00 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 19 | 645 | 27.93% |
| SBUX230609P00094000 | 2023-06-02 3:01PM EDT | 94.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 35 | 215 | 25.68% |
| SBUX230609P00095000 | 2023-06-02 3:04PM EDT | 95.00 | 0.10 | 0.10 | 0.12 | -0.28 | -73.68% | 397 | 648 | 24.02% |
| SBUX230609P00096000 | 2023-06-02 3:53PM EDT | 96.00 | 0.18 | 0.14 | 0.18 | -0.38 | -67.86% | 87 | 270 | 22.17% |
| SBUX230609P00097000 | 2023-06-02 3:44PM EDT | 97.00 | 0.27 | 0.23 | 0.28 | -0.62 | -69.66% | 84 | 558 | 20.46% |
| SBUX230609P00098000 | 2023-06-02 3:57PM EDT | 98.00 | 0.45 | 0.42 | 0.45 | -0.94 | -67.63% | 194 | 571 | 18.90% |
| SBUX230609P00099000 | 2023-06-02 3:59PM EDT | 99.00 | 0.72 | 0.71 | 0.75 | -0.89 | -55.28% | 1,608 | 566 | 17.87% |
| SBUX230609P00100000 | 2023-06-02 3:59PM EDT | 100.00 | 1.19 | 1.17 | 1.23 | -1.26 | -51.43% | 317 | 320 | 17.41% |
| SBUX230609P00101000 | 2023-06-02 1:23PM EDT | 101.00 | 1.86 | 1.79 | 1.91 | -1.19 | -39.02% | 119 | 221 | 17.77% |
| SBUX230609P00102000 | 2023-06-02 3:41PM EDT | 102.00 | 2.65 | 2.58 | 2.71 | -1.75 | -39.77% | 9 | 54 | 17.97% |
| SBUX230609P00103000 | 2023-06-02 3:02PM EDT | 103.00 | 3.48 | 3.40 | 3.75 | -1.37 | -28.25% | 9 | 60 | 23.73% |
| SBUX230609P00104000 | 2023-06-01 10:18AM EDT | 104.00 | 4.83 | 4.40 | 4.70 | -1.57 | -24.53% | 10 | 30 | 26.27% |
| SBUX230609P00105000 | 2023-06-02 11:57AM EDT | 105.00 | 5.82 | 5.30 | 5.70 | -0.93 | -13.78% | 2 | 9 | 30.18% |
| SBUX230609P00106000 | 2023-05-26 2:51PM EDT | 106.00 | 7.24 | 6.30 | 6.70 | 0.00 | - | 1 | 6 | 33.99% |
| SBUX230609P00107000 | 2023-05-31 2:49PM EDT | 107.00 | 9.58 | 7.30 | 7.70 | 0.00 | - | 100 | 33 | 37.70% |
| SBUX230609P00108000 | 2023-05-31 3:50PM EDT | 108.00 | 10.25 | 8.30 | 8.70 | 0.00 | - | 1 | 7 | 41.21% |
| SBUX230609P00109000 | 2023-05-16 3:10PM EDT | 109.00 | 4.04 | 9.30 | 9.70 | 0.00 | - | 4 | 0 | 44.63% |
| SBUX230609P00110000 | 2023-05-24 9:40AM EDT | 110.00 | 9.80 | 10.30 | 10.70 | 0.00 | - | 3 | 0 | 48.05% |
| SBUX230609P00111000 | 2023-05-31 3:50PM EDT | 111.00 | 13.30 | 11.30 | 11.70 | 0.00 | - | 1 | 0 | 51.37% |
| SBUX230609P00112000 | 2023-05-11 9:31AM EDT | 112.00 | 5.97 | 12.30 | 12.70 | 0.00 | - | 1 | 1 | 54.49% |
| SBUX230609P00113000 | 2023-05-23 9:45AM EDT | 113.00 | 11.74 | 13.30 | 13.70 | 0.00 | - | 1 | 2 | 57.72% |
| SBUX230609P00114000 | 2023-05-18 9:41AM EDT | 114.00 | 8.06 | 14.30 | 14.70 | 0.00 | - | 1 | 0 | 60.74% |
| SBUX230609P00115000 | 2023-05-25 10:44AM EDT | 115.00 | 16.50 | 15.25 | 15.70 | 0.00 | - | 1 | 1 | 63.77% |
| SBUX230609P00116000 | 2023-05-12 11:06AM EDT | 116.00 | 10.70 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 66.80% |
| SBUX230609P00117000 | 2023-05-03 9:32AM EDT | 117.00 | 9.25 | 18.25 | 19.15 | 0.00 | - | 3 | 0 | 109.72% |
| SBUX230609P00118000 | 2023-05-24 10:14AM EDT | 118.00 | 18.25 | 18.30 | 18.65 | 0.00 | - | - | 0 | 68.75% |
| SBUX230609P00120000 | 2023-05-24 1:45PM EDT | 120.00 | 20.30 | 20.30 | 20.65 | 0.00 | - | - | 0 | 74.12% |
| SBUX230609P00125000 | 2023-05-01 9:30AM EDT | 125.00 | 11.51 | 27.65 | 27.95 | 0.00 | - | - | 0 | 169.78% |
© 2023 Yahoo. All rights reserved.