Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929C00090000 | 2023-09-27 2:23PM EDT | 2023-09-29 | 1.17 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| SBUX231006C00090000 | 2023-09-27 3:54PM EDT | 2023-10-06 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SBUX231013C00090000 | 2023-09-27 12:17PM EDT | 2023-10-13 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231020C00090000 | 2023-09-27 3:14PM EDT | 2023-10-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX231027C00090000 | 2023-09-27 2:28PM EDT | 2023-10-27 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX231103C00090000 | 2023-09-27 2:08PM EDT | 2023-11-03 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX231117C00090000 | 2023-09-27 1:52PM EDT | 2023-11-17 | 4.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SBUX231215C00090000 | 2023-09-27 2:56PM EDT | 2023-12-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SBUX240119C00090000 | 2023-09-27 3:40PM EDT | 2024-01-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| SBUX240216C00090000 | 2023-09-26 1:21PM EDT | 2024-02-16 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240419C00090000 | 2023-09-27 11:14AM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00090000 | 2023-09-27 12:27PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00090000 | 2023-09-27 9:53AM EDT | 2025-01-17 | 13.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260116C00090000 | 2023-09-27 11:58AM EDT | 2026-01-16 | 18.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230929P00090000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,674 | 0 | 6.25% |
| SBUX231006P00090000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.87 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 3.13% |
| SBUX231013P00090000 | 2023-09-27 3:10PM EDT | 2023-10-13 | 1.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SBUX231020P00090000 | 2023-09-27 3:57PM EDT | 2023-10-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 1.56% |
| SBUX231027P00090000 | 2023-09-27 2:45PM EDT | 2023-10-27 | 1.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SBUX231103P00090000 | 2023-09-27 1:22PM EDT | 2023-11-03 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX231117P00090000 | 2023-09-27 3:58PM EDT | 2023-11-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| SBUX231215P00090000 | 2023-09-27 3:43PM EDT | 2023-12-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| SBUX240119P00090000 | 2023-09-27 2:31PM EDT | 2024-01-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.78% |
| SBUX240216P00090000 | 2023-09-27 3:29PM EDT | 2024-02-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| SBUX240419P00090000 | 2023-09-27 2:12PM EDT | 2024-04-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| SBUX240621P00090000 | 2023-09-27 1:40PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SBUX250117P00090000 | 2023-09-27 12:04PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| SBUX260116P00090000 | 2023-09-25 12:59PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.
