New Zealand markets open in 9 hours 51 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.11+2.83 (+3.36%)
At close: 04:00PM EDT
86.39 -0.72 (-0.83%)
Pre-market: 07:04AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220930C000550002022-09-13 3:12PM EDT55.0033.100.000.000.00-110.00%
SBUX220930C000740002022-09-06 2:54PM EDT74.0010.900.000.000.00--80.00%
SBUX220930C000750002022-09-27 2:47PM EDT75.009.070.000.000.00-220.00%
SBUX220930C000760002022-09-28 9:34AM EDT76.008.550.000.000.00-120.00%
SBUX220930C000770002022-09-02 9:35AM EDT77.008.600.000.000.00-220.00%
SBUX220930C000780002022-09-27 2:53PM EDT78.006.400.000.000.00-350.00%
SBUX220930C000790002022-09-28 12:17PM EDT79.007.650.000.000.00-3150.00%
SBUX220930C000800002022-09-28 3:02PM EDT80.006.950.000.000.00-2520.00%
SBUX220930C000810002022-09-28 1:47PM EDT81.005.950.000.000.00-40560.00%
SBUX220930C000820002022-09-28 3:06PM EDT82.005.250.000.000.00-1231710.00%
SBUX220930C000830002022-09-28 3:42PM EDT83.004.500.000.000.00-1044500.00%
SBUX220930C000840002022-09-28 3:55PM EDT84.003.620.000.000.00-3288180.00%
SBUX220930C000850002022-09-28 3:57PM EDT85.002.650.000.000.00-4991,6580.00%
SBUX220930C000860002022-09-28 3:49PM EDT86.002.050.000.000.00-1,0879700.00%
SBUX220930C000870002022-09-28 3:51PM EDT87.001.310.000.000.00-1,0639730.00%
SBUX220930C000880002022-09-28 3:55PM EDT88.000.790.000.000.00-1,1137923.13%
SBUX220930C000890002022-09-28 3:58PM EDT89.000.400.000.000.00-6457066.25%
SBUX220930C000900002022-09-28 3:59PM EDT90.000.190.000.000.00-9,7882,44312.50%
SBUX220930C000910002022-09-28 3:58PM EDT91.000.090.000.000.00-15968312.50%
SBUX220930C000920002022-09-28 2:54PM EDT92.000.050.000.000.00-581,53825.00%
SBUX220930C000930002022-09-28 3:46PM EDT93.000.030.000.000.00-7669025.00%
SBUX220930C000940002022-09-28 1:15PM EDT94.000.040.000.000.00-2954125.00%
SBUX220930C000950002022-09-28 3:59PM EDT95.000.010.000.000.00-1991925.00%
SBUX220930C000960002022-09-28 1:26PM EDT96.000.020.000.000.00-451025.00%
SBUX220930C000970002022-09-28 12:51PM EDT97.000.010.000.000.00-136125.00%
SBUX220930C000980002022-09-28 10:00AM EDT98.000.010.000.000.00-20050.00%
SBUX220930C000990002022-09-27 10:55AM EDT99.000.010.000.000.00-1065050.00%
SBUX220930C001000002022-09-27 11:35AM EDT100.000.010.000.000.00-11,19750.00%
SBUX220930C001010002022-09-20 3:02PM EDT101.000.060.000.000.00--2050.00%
SBUX220930C001020002022-09-22 12:41PM EDT102.000.020.000.000.00--250.00%
SBUX220930C001030002022-09-28 3:03PM EDT103.000.010.000.000.00-5850.00%
SBUX220930C001040002022-09-20 2:47PM EDT104.000.030.000.000.00--1750.00%
SBUX220930C001050002022-09-21 2:05PM EDT105.000.010.000.000.00-728050.00%
SBUX220930C001100002022-09-20 9:30AM EDT110.000.020.000.000.00-570250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220930P000500002022-09-09 1:19PM EDT50.000.020.000.000.00-5550.00%
SBUX220930P000550002022-09-16 10:01AM EDT55.000.010.000.000.00-1450.00%
SBUX220930P000600002022-09-20 2:45PM EDT60.000.010.000.000.00-2213950.00%
SBUX220930P000650002022-09-27 1:19PM EDT65.000.010.000.000.00-17650.00%
SBUX220930P000700002022-09-28 3:41PM EDT70.000.010.000.000.00-537750.00%
SBUX220930P000720002022-09-28 12:54PM EDT72.000.010.000.000.00-13350.00%
SBUX220930P000730002022-09-28 12:54PM EDT73.000.010.000.000.00-1610550.00%
SBUX220930P000740002022-09-28 2:40PM EDT74.000.010.000.000.00-451,35350.00%
SBUX220930P000750002022-09-28 3:39PM EDT75.000.010.000.000.00-291,30850.00%
SBUX220930P000760002022-09-28 1:33PM EDT76.000.010.000.000.00-351,49850.00%
SBUX220930P000770002022-09-28 3:50PM EDT77.000.020.000.000.00-561,25950.00%
SBUX220930P000780002022-09-28 1:28PM EDT78.000.020.000.000.00-56588925.00%
SBUX220930P000790002022-09-28 3:58PM EDT79.000.010.000.000.00-14548925.00%
SBUX220930P000800002022-09-28 3:28PM EDT80.000.040.000.000.00-2,4811,58225.00%
SBUX220930P000810002022-09-28 3:54PM EDT81.000.050.000.000.00-5571,05725.00%
SBUX220930P000820002022-09-28 3:49PM EDT82.000.080.000.000.00-16455625.00%
SBUX220930P000830002022-09-28 3:58PM EDT83.000.150.000.000.00-2761,67012.50%
SBUX220930P000840002022-09-28 3:59PM EDT84.000.250.000.000.00-40996512.50%
SBUX220930P000850002022-09-28 3:58PM EDT85.000.400.000.000.00-6753,51512.50%
SBUX220930P000860002022-09-28 3:57PM EDT86.000.600.000.000.00-1,4411,5586.25%
SBUX220930P000870002022-09-28 3:53PM EDT87.000.930.000.000.00-7759570.78%
SBUX220930P000880002022-09-28 3:59PM EDT88.001.500.000.000.00-2187350.00%
SBUX220930P000890002022-09-28 3:55PM EDT89.002.100.000.000.00-1273080.00%
SBUX220930P000900002022-09-28 3:57PM EDT90.002.860.000.000.00-134160.00%
SBUX220930P000910002022-09-28 2:45PM EDT91.004.200.000.000.00-44010.00%
SBUX220930P000920002022-09-28 1:36PM EDT92.005.000.000.000.00-846030.00%
SBUX220930P000930002022-09-28 2:46PM EDT93.006.200.000.000.00-451100.00%
SBUX220930P000940002022-09-26 1:51PM EDT94.009.300.000.000.00-6490.00%
SBUX220930P000950002022-09-22 3:16PM EDT95.009.720.000.000.00-1450.00%
SBUX220930P000960002022-09-21 3:23PM EDT96.006.000.000.000.00-40350.00%
SBUX220930P000970002022-09-21 2:12PM EDT97.007.450.000.000.00-2220.00%
SBUX220930P000980002022-09-23 3:40PM EDT98.0013.900.000.000.00-1250.00%
SBUX220930P000990002022-09-16 2:39PM EDT99.008.300.000.000.00-1130.00%
SBUX220930P001000002022-09-28 3:03PM EDT100.0013.060.000.000.00-5190.00%
SBUX220930P001050002022-08-16 12:57PM EDT105.0015.5512.6013.050.00-400.00%
SBUX220930P001100002022-09-20 11:18AM EDT110.0018.800.000.000.00-2000.00%