SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609C00070000 | 2023-06-02 3:50PM EDT | 70.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00080000 | 2023-06-06 12:57PM EDT | 80.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00085000 | 2023-06-02 3:24PM EDT | 85.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00086000 | 2023-06-08 12:41PM EDT | 86.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00087000 | 2023-06-08 9:35AM EDT | 87.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00088000 | 2023-06-06 10:12AM EDT | 88.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609C00089000 | 2023-06-08 10:05AM EDT | 89.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00090000 | 2023-06-02 11:06AM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00091000 | 2023-06-06 10:14AM EDT | 91.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SBUX230609C00092000 | 2023-06-07 9:45AM EDT | 92.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00093000 | 2023-06-07 3:25PM EDT | 93.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230609C00094000 | 2023-06-07 9:57AM EDT | 94.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609C00095000 | 2023-06-08 3:48PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230609C00096000 | 2023-06-08 2:25PM EDT | 96.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SBUX230609C00097000 | 2023-06-08 3:50PM EDT | 97.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| SBUX230609C00098000 | 2023-06-08 3:59PM EDT | 98.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 0.00% |
| SBUX230609C00099000 | 2023-06-08 3:58PM EDT | 99.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,388 | 0 | 0.00% |
| SBUX230609C00100000 | 2023-06-08 3:59PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,964 | 0 | 6.25% |
| SBUX230609C00101000 | 2023-06-08 3:58PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 12.50% |
| SBUX230609C00102000 | 2023-06-08 3:58PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 12.50% |
| SBUX230609C00103000 | 2023-06-08 3:28PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SBUX230609C00104000 | 2023-06-08 3:53PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SBUX230609C00105000 | 2023-06-08 3:58PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| SBUX230609C00106000 | 2023-06-08 10:37AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX230609C00107000 | 2023-06-07 2:08PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230609C00108000 | 2023-06-08 3:43PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609C00109000 | 2023-06-07 10:30AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SBUX230609C00110000 | 2023-06-08 1:09PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230609C00111000 | 2023-06-06 11:15AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00112000 | 2023-06-06 3:49PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230609C00113000 | 2023-06-06 2:00PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SBUX230609C00114000 | 2023-06-06 9:51AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| SBUX230609C00115000 | 2023-06-07 9:52AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00116000 | 2023-06-05 1:33PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX230609C00117000 | 2023-06-05 12:57PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| SBUX230609C00118000 | 2023-06-05 11:54AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SBUX230609C00119000 | 2023-06-05 10:09AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00120000 | 2023-06-05 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00121000 | 2023-05-22 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609C00122000 | 2023-05-05 3:47PM EDT | 122.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 154.69% |
| SBUX230609C00123000 | 2023-05-18 11:01AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00124000 | 2023-05-03 9:42AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SBUX230609C00125000 | 2023-05-19 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00130000 | 2023-05-26 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609C00135000 | 2023-05-03 10:13AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 196.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230609P00060000 | 2023-06-02 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00070000 | 2023-05-15 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230609P00075000 | 2023-05-25 3:54PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609P00080000 | 2023-05-31 12:59PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00084000 | 2023-06-02 3:39PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX230609P00085000 | 2023-06-02 10:25AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX230609P00086000 | 2023-06-06 11:38AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SBUX230609P00087000 | 2023-06-06 12:40PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| SBUX230609P00088000 | 2023-06-06 3:35PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX230609P00089000 | 2023-06-06 12:13PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230609P00090000 | 2023-06-08 9:34AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX230609P00091000 | 2023-06-07 11:06AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230609P00092000 | 2023-06-07 1:21PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SBUX230609P00093000 | 2023-06-08 3:47PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| SBUX230609P00094000 | 2023-06-08 3:15PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| SBUX230609P00095000 | 2023-06-08 2:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| SBUX230609P00096000 | 2023-06-08 3:02PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 12.50% |
| SBUX230609P00097000 | 2023-06-08 3:58PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 12.50% |
| SBUX230609P00098000 | 2023-06-08 3:51PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 6.25% |
| SBUX230609P00099000 | 2023-06-08 3:58PM EDT | 99.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.78% |
| SBUX230609P00100000 | 2023-06-08 3:02PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SBUX230609P00101000 | 2023-06-08 2:20PM EDT | 101.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609P00102000 | 2023-06-07 11:57AM EDT | 102.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230609P00103000 | 2023-06-08 9:56AM EDT | 103.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00104000 | 2023-06-08 12:38PM EDT | 104.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00105000 | 2023-06-08 2:51PM EDT | 105.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00106000 | 2023-05-26 2:51PM EDT | 106.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00107000 | 2023-06-08 3:32PM EDT | 107.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SBUX230609P00108000 | 2023-05-31 3:50PM EDT | 108.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00109000 | 2023-05-16 3:10PM EDT | 109.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230609P00110000 | 2023-05-24 9:40AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230609P00111000 | 2023-05-31 3:50PM EDT | 111.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00112000 | 2023-06-05 12:31PM EDT | 112.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00113000 | 2023-05-23 9:45AM EDT | 113.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00114000 | 2023-05-18 9:41AM EDT | 114.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00115000 | 2023-05-25 10:44AM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00116000 | 2023-05-12 11:06AM EDT | 116.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00117000 | 2023-05-03 9:32AM EDT | 117.00 | 9.25 | 18.25 | 19.15 | 0.00 | - | 3 | 0 | 265.23% |
| SBUX230609P00118000 | 2023-05-24 10:14AM EDT | 118.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609P00120000 | 2023-05-24 1:45PM EDT | 120.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230609P00121000 | 2023-06-06 9:53AM EDT | 121.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230609P00125000 | 2023-05-01 9:30AM EDT | 125.00 | 11.51 | 27.65 | 27.95 | 0.00 | - | - | 0 | 428.91% |
© 2023 Yahoo. All rights reserved.