New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.30-4.85 (-4.44%)
At close: 04:00PM EST
104.00 -0.30 (-0.29%)
Pre-market: 04:11AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230210C000800002023-01-27 11:45AM EST80.0029.440.000.000.00-100.00%
SBUX230210C000850002023-01-27 10:20AM EST85.0024.240.000.000.00-100.00%
SBUX230210C000870002023-02-03 1:30PM EST87.0018.060.000.000.00-100.00%
SBUX230210C000880002023-02-03 10:50AM EST88.0017.900.000.000.00-200.00%
SBUX230210C000890002023-01-30 11:27AM EST89.0019.350.000.000.00--00.00%
SBUX230210C000900002023-02-03 12:20PM EST90.0015.300.000.000.00-900.00%
SBUX230210C000910002023-02-03 2:33PM EST91.0013.750.000.000.00-200.00%
SBUX230210C000920002023-02-03 3:27PM EST92.0013.000.000.000.00-100.00%
SBUX230210C000930002023-02-03 12:24PM EST93.0012.430.000.000.00-400.00%
SBUX230210C000940002023-01-13 10:00AM EST94.0012.630.000.000.00--00.00%
SBUX230210C000950002023-02-03 10:34AM EST95.0010.770.000.000.00-100.00%
SBUX230210C000960002023-02-02 2:41PM EST96.0013.150.000.000.00-1600.00%
SBUX230210C000970002023-02-03 3:40PM EST97.007.410.000.000.00-200.00%
SBUX230210C000980002023-02-03 11:23AM EST98.008.160.000.000.00-200.00%
SBUX230210C000990002023-02-03 1:01PM EST99.005.950.000.000.00-800.00%
SBUX230210C001000002023-02-03 3:59PM EST100.004.520.000.000.00-9200.00%
SBUX230210C001010002023-02-03 3:25PM EST101.003.960.000.000.00-3300.00%
SBUX230210C001020002023-02-03 3:55PM EST102.002.760.000.000.00-11000.00%
SBUX230210C001030002023-02-03 3:55PM EST103.001.990.000.000.00-63500.00%
SBUX230210C001040002023-02-03 3:59PM EST104.001.300.000.000.00-1,19300.00%
SBUX230210C001050002023-02-03 3:59PM EST105.000.830.000.000.00-1,36101.56%
SBUX230210C001060002023-02-03 3:58PM EST106.000.510.000.000.00-3,46603.13%
SBUX230210C001070002023-02-03 3:57PM EST107.000.330.000.000.00-1,20506.25%
SBUX230210C001080002023-02-03 3:59PM EST108.000.210.000.000.00-2,79606.25%
SBUX230210C001090002023-02-03 3:57PM EST109.000.150.000.000.00-333012.50%
SBUX230210C001100002023-02-03 3:59PM EST110.000.110.000.000.00-1,221012.50%
SBUX230210C001110002023-02-03 3:52PM EST111.000.080.000.000.00-283012.50%
SBUX230210C001120002023-02-03 3:57PM EST112.000.070.000.000.00-593012.50%
SBUX230210C001130002023-02-03 3:59PM EST113.000.060.000.000.00-687012.50%
SBUX230210C001140002023-02-03 3:58PM EST114.000.050.000.000.00-425012.50%
SBUX230210C001150002023-02-03 3:59PM EST115.000.050.000.000.00-1,397025.00%
SBUX230210C001160002023-02-03 12:52PM EST116.000.050.000.000.00-583025.00%
SBUX230210C001170002023-02-03 3:30PM EST117.000.030.000.000.00-610025.00%
SBUX230210C001180002023-02-03 3:33PM EST118.000.020.000.000.00-80025.00%
SBUX230210C001190002023-02-03 3:37PM EST119.000.030.000.000.00-87025.00%
SBUX230210C001200002023-02-03 3:51PM EST120.000.030.000.000.00-1,474025.00%
SBUX230210C001210002023-02-03 3:36PM EST121.000.030.000.000.00-262025.00%
SBUX230210C001220002023-02-03 10:31AM EST122.000.020.000.000.00-56025.00%
SBUX230210C001230002023-02-02 3:46PM EST123.000.310.000.000.00--025.00%
SBUX230210C001240002023-02-03 3:37PM EST124.000.010.000.000.00-47025.00%
SBUX230210C001250002023-02-03 11:44AM EST125.000.010.000.000.00-610025.00%
SBUX230210C001260002023-02-02 3:51PM EST126.000.250.000.000.00--025.00%
SBUX230210C001270002023-02-02 3:48PM EST127.000.230.000.000.00--050.00%
SBUX230210C001290002023-02-03 10:00AM EST129.000.070.000.000.00-3-50.00%
SBUX230210C001300002023-02-03 11:34AM EST130.000.010.000.000.00-2050.00%
SBUX230210C001350002023-02-03 11:35AM EST135.000.010.000.000.00-3050.00%
SBUX230210C001400002023-02-02 3:57PM EST140.000.090.000.000.00--050.00%
SBUX230210C001450002023-02-03 9:30AM EST145.000.050.000.000.00-1050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230210P000550002023-01-20 10:34AM EST55.000.010.000.000.00-200050.00%
SBUX230210P000650002023-01-26 10:19AM EST65.000.010.000.000.00-1050.00%
SBUX230210P000700002023-02-02 2:53PM EST70.000.010.000.000.00-1050.00%
SBUX230210P000750002023-02-02 3:13PM EST75.000.010.000.000.00-47050.00%
SBUX230210P000800002023-02-03 3:06PM EST80.000.010.000.000.00-1050.00%
SBUX230210P000850002023-02-02 3:43PM EST85.000.020.000.000.00-25050.00%
SBUX230210P000860002023-02-02 2:02PM EST86.000.040.000.000.00--050.00%
SBUX230210P000870002023-02-03 10:04AM EST87.000.010.000.000.00-35025.00%
SBUX230210P000880002023-02-02 3:55PM EST88.000.070.000.000.00-10025.00%
SBUX230210P000890002023-02-03 11:54AM EST89.000.010.000.000.00-2025.00%
SBUX230210P000900002023-02-02 3:57PM EST90.000.100.000.000.00-36025.00%
SBUX230210P000910002023-02-03 1:16PM EST91.000.010.000.000.00-54025.00%
SBUX230210P000920002023-02-03 12:49PM EST92.000.020.000.000.00-8025.00%
SBUX230210P000930002023-02-03 11:55AM EST93.000.010.000.000.00-29025.00%
SBUX230210P000940002023-02-03 3:37PM EST94.000.010.000.000.00-156025.00%
SBUX230210P000950002023-02-03 3:52PM EST95.000.020.000.000.00-724025.00%
SBUX230210P000960002023-02-03 2:53PM EST96.000.040.000.000.00-79012.50%
SBUX230210P000970002023-02-03 3:58PM EST97.000.070.000.000.00-2,222012.50%
SBUX230210P000980002023-02-03 3:58PM EST98.000.100.000.000.00-377012.50%
SBUX230210P000990002023-02-03 3:59PM EST99.000.150.000.000.00-300012.50%
SBUX230210P001000002023-02-03 3:59PM EST100.000.240.000.000.00-2,996012.50%
SBUX230210P001010002023-02-03 3:58PM EST101.000.350.000.000.00-53706.25%
SBUX230210P001020002023-02-03 3:59PM EST102.000.570.000.000.00-70706.25%
SBUX230210P001030002023-02-03 3:59PM EST103.000.880.000.000.00-1,72003.13%
SBUX230210P001040002023-02-03 3:59PM EST104.001.300.000.000.00-3,88200.78%
SBUX230210P001050002023-02-03 3:59PM EST105.001.890.000.000.00-2,01400.00%
SBUX230210P001060002023-02-03 3:59PM EST106.002.580.000.000.00-1,65500.00%
SBUX230210P001070002023-02-03 3:58PM EST107.003.350.000.000.00-58200.00%
SBUX230210P001080002023-02-03 3:45PM EST108.004.100.000.000.00-47600.00%
SBUX230210P001090002023-02-03 3:56PM EST109.005.130.000.000.00-16800.00%
SBUX230210P001100002023-02-03 3:53PM EST110.005.910.000.000.00-21200.00%
SBUX230210P001110002023-02-02 3:42PM EST111.004.720.000.000.00-4000.00%
SBUX230210P001120002023-02-03 10:03AM EST112.007.890.000.000.00-200.00%
SBUX230210P001130002023-02-03 1:46PM EST113.008.800.000.000.00-300.00%
SBUX230210P001140002023-02-03 9:30AM EST114.0010.450.000.000.00-2000.00%
SBUX230210P001150002023-02-03 12:46PM EST115.009.850.000.000.00-3000.00%
SBUX230210P001160002023-02-02 3:54PM EST116.008.100.000.000.00-4000.00%
SBUX230210P001170002023-02-02 1:44PM EST117.008.200.000.000.00-1400.00%
SBUX230210P001180002023-01-26 1:46PM EST118.0010.600.000.000.00-1100.00%
SBUX230210P001190002023-02-01 9:55AM EST119.0010.620.000.000.00-500.00%
SBUX230210P001200002023-02-03 3:16PM EST120.0015.800.000.000.00-15300.00%
SBUX230210P001210002023-02-03 9:44AM EST121.0015.300.000.000.00-100.00%
SBUX230210P001220002023-02-01 2:39PM EST122.0013.500.000.000.00--00.00%
SBUX230210P001240002023-02-03 1:11PM EST124.0019.900.000.000.00-2900.00%
SBUX230210P001250002023-02-01 2:37PM EST125.0016.950.000.000.00-100.00%
SBUX230210P001260002023-02-03 9:41AM EST126.0020.950.000.000.00-500.00%
SBUX230210P001280002023-02-03 9:33AM EST128.0023.700.000.000.00-1-0.00%
SBUX230210P001300002023-02-01 2:39PM EST130.0021.400.000.000.00-800.00%
SBUX230210P001400002023-02-01 1:55PM EST140.0031.750.000.000.00--00.00%
SBUX230210P001450002023-02-02 10:02AM EST145.0035.150.000.000.00--00.00%