Singapore markets closed
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,230.31 +0.86 (+0.02%) Dow
32,936.64 -65.74 (-0.20%) Nasdaq
13,103.65 +44.18 (+0.34%) Bitcoin USD
27,448.77 +8.27 (+0.03%) CMC Crypto 200
584.46 +0.30 (+0.05%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006C00090000 | 2023-10-04 10:00AM EDT | 2023-10-06 | 1.25 | 1.20 | 1.25 | +0.61 | +95.31% | 30 | 149 | 30.18% |
| SBUX231013C00090000 | 2023-10-04 10:00AM EDT | 2023-10-13 | 1.88 | 1.82 | 1.87 | +0.60 | +46.88% | 14 | 393 | 27.08% |
| SBUX231020C00090000 | 2023-10-04 9:56AM EDT | 2023-10-20 | 2.25 | 2.29 | 2.34 | +0.57 | +33.93% | 18 | 968 | 26.86% |
| SBUX231027C00090000 | 2023-10-03 1:31PM EDT | 2023-10-27 | 2.34 | 2.60 | 2.71 | 0.00 | - | 6 | 47 | 26.61% |
| SBUX231103C00090000 | 2023-10-04 9:42AM EDT | 2023-11-03 | 4.05 | 3.80 | 3.95 | +0.88 | +27.76% | 1 | 11 | 35.28% |
| SBUX231110C00090000 | 2023-10-03 1:45PM EDT | 2023-11-10 | 3.60 | 3.95 | 4.20 | 0.00 | - | 2 | 5 | 34.01% |
| SBUX231117C00090000 | 2023-10-04 9:43AM EDT | 2023-11-17 | 4.26 | 4.10 | 4.25 | +0.74 | +21.02% | 12 | 446 | 31.65% |
| SBUX231215C00090000 | 2023-10-03 3:42PM EDT | 2023-12-15 | 4.26 | 4.90 | 5.00 | 0.00 | - | 387 | 477 | 29.53% |
| SBUX240119C00090000 | 2023-10-04 9:38AM EDT | 2024-01-19 | 5.90 | 5.80 | 5.95 | +0.65 | +12.38% | 3 | 1,629 | 29.14% |
| SBUX240216C00090000 | 2023-10-03 3:46PM EDT | 2024-02-16 | 6.20 | 6.85 | 6.95 | 0.00 | - | 117 | 544 | 30.53% |
| SBUX240419C00090000 | 2023-10-03 2:45PM EDT | 2024-04-19 | 7.64 | 8.10 | 8.25 | 0.00 | - | 2 | 95 | 30.16% |
| SBUX240621C00090000 | 2023-10-03 3:58PM EDT | 2024-06-21 | 8.90 | 9.35 | 9.60 | +0.15 | +1.71% | 1 | 242 | 30.74% |
| SBUX250117C00090000 | 2023-10-04 9:30AM EDT | 2025-01-17 | 12.75 | 12.75 | 13.15 | +0.90 | +7.59% | 3 | 568 | 31.68% |
| SBUX260116C00090000 | 2023-10-03 12:12PM EDT | 2026-01-16 | 16.45 | 16.40 | 17.75 | 0.00 | - | 1 | 8 | 32.43% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231006P00090000 | 2023-10-04 10:00AM EDT | 2023-10-06 | 0.50 | 0.51 | 0.53 | -0.65 | -56.52% | 358 | 1,055 | 22.95% |
| SBUX231013P00090000 | 2023-10-04 9:57AM EDT | 2023-10-13 | 1.08 | 1.01 | 1.07 | -0.62 | -36.47% | 25 | 538 | 21.83% |
| SBUX231020P00090000 | 2023-10-04 10:01AM EDT | 2023-10-20 | 1.42 | 1.40 | 1.43 | -0.63 | -30.73% | 78 | 5,667 | 21.41% |
| SBUX231027P00090000 | 2023-10-04 9:32AM EDT | 2023-10-27 | 1.87 | 1.65 | 1.76 | -0.43 | -18.70% | 21 | 279 | 21.62% |
| SBUX231103P00090000 | 2023-10-03 1:36PM EDT | 2023-11-03 | 3.12 | 2.76 | 2.86 | 0.00 | - | 9 | 42 | 29.54% |
| SBUX231110P00090000 | 2023-10-03 1:42PM EDT | 2023-11-10 | 3.50 | 3.10 | 3.25 | 0.00 | - | 7 | 9 | 30.05% |
| SBUX231117P00090000 | 2023-10-04 9:49AM EDT | 2023-11-17 | 3.40 | 3.30 | 3.40 | -0.50 | -12.82% | 16 | 4,451 | 28.81% |
| SBUX231215P00090000 | 2023-10-04 9:48AM EDT | 2023-12-15 | 3.92 | 3.85 | 3.95 | -0.58 | -12.89% | 6 | 991 | 26.05% |
| SBUX240119P00090000 | 2023-10-04 9:54AM EDT | 2024-01-19 | 4.50 | 4.35 | 4.45 | -0.50 | -10.00% | 19 | 5,869 | 23.98% |
| SBUX240216P00090000 | 2023-10-04 9:59AM EDT | 2024-02-16 | 5.30 | 5.25 | 5.40 | -0.53 | -9.09% | 3 | 464 | 25.71% |
| SBUX240419P00090000 | 2023-10-03 2:43PM EDT | 2024-04-19 | 6.37 | 5.95 | 6.10 | 0.00 | - | 10 | 626 | 23.90% |
| SBUX240621P00090000 | 2023-10-02 12:51PM EDT | 2024-06-21 | 6.55 | 6.85 | 7.05 | 0.00 | - | 3 | 1,857 | 23.96% |
| SBUX250117P00090000 | 2023-10-03 1:19PM EDT | 2025-01-17 | 9.20 | 8.60 | 9.50 | 0.00 | - | 3 | 318 | 23.89% |
| SBUX260116P00090000 | 2023-09-28 10:44AM EDT | 2026-01-16 | 11.58 | 11.05 | 12.15 | 0.00 | - | 1 | 22 | 22.88% |
© 2023 Yahoo. All rights reserved.
