Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929C00080000 | 2023-09-27 3:28PM EDT | 2023-09-29 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231006C00080000 | 2023-09-25 3:16PM EDT | 2023-10-06 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020C00080000 | 2023-09-27 3:28PM EDT | 2023-10-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231103C00080000 | 2023-09-26 1:10PM EDT | 2023-11-03 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX231117C00080000 | 2023-09-27 3:50PM EDT | 2023-11-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SBUX231215C00080000 | 2023-09-26 9:31AM EDT | 2023-12-15 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119C00080000 | 2023-09-27 2:41PM EDT | 2024-01-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240216C00080000 | 2023-09-27 9:52AM EDT | 2024-02-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240419C00080000 | 2023-09-27 11:44AM EDT | 2024-04-19 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621C00080000 | 2023-09-22 1:33PM EDT | 2024-06-21 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX250117C00080000 | 2023-09-22 12:09PM EDT | 2025-01-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX260116C00080000 | 2023-09-19 10:13AM EDT | 2026-01-16 | 25.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929P00080000 | 2023-09-26 12:51PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX231006P00080000 | 2023-09-27 12:07PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SBUX231013P00080000 | 2023-09-27 3:38PM EDT | 2023-10-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SBUX231020P00080000 | 2023-09-27 2:56PM EDT | 2023-10-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SBUX231027P00080000 | 2023-09-27 3:19PM EDT | 2023-10-27 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SBUX231103P00080000 | 2023-09-26 2:00PM EDT | 2023-11-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SBUX231117P00080000 | 2023-09-27 3:41PM EDT | 2023-11-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SBUX231215P00080000 | 2023-09-27 2:05PM EDT | 2023-12-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SBUX240119P00080000 | 2023-09-27 3:11PM EDT | 2024-01-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| SBUX240216P00080000 | 2023-09-27 2:45PM EDT | 2024-02-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SBUX240419P00080000 | 2023-09-27 3:53PM EDT | 2024-04-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SBUX240621P00080000 | 2023-09-27 12:23PM EDT | 2024-06-21 | 3.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SBUX250117P00080000 | 2023-09-27 3:15PM EDT | 2025-01-17 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260116P00080000 | 2023-09-25 1:00PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
