New Zealand markets open in 8 hours 20 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.65-0.59 (-0.74%)
At close: 04:00PM EDT
79.75 +0.10 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000400002024-05-20 2:00PM EDT40.0037.8837.7541.500.00-11453.71%
SBUX240621C000500002024-05-15 3:41PM EDT50.0025.8527.8531.400.00-352326.86%
SBUX240621C000550002024-05-29 10:01AM EDT55.0023.4022.6525.050.00-44185.16%
SBUX240621C000600002024-06-14 12:59PM EDT60.0019.9519.5020.90+1.23+6.57%19160.74%
SBUX240621C000640002024-06-05 3:42PM EDT64.0017.2014.0516.250.00--8134.67%
SBUX240621C000650002024-06-13 11:27AM EDT65.0015.1514.5515.90-0.20-1.30%128125.88%
SBUX240621C000670002024-06-14 3:07PM EDT67.0012.5812.5013.85-2.17-14.71%49108.79%
SBUX240621C000680002024-06-10 3:25PM EDT68.0013.5010.6012.850.00-52566.02%
SBUX240621C000690002024-05-22 3:02PM EDT69.0012.259.0511.550.00--2112.60%
SBUX240621C000700002024-06-13 11:49AM EDT70.0010.378.6010.200.00-42,24389.06%
SBUX240621C000710002024-05-30 3:34PM EDT71.008.007.709.850.00-3356.06%
SBUX240621C000720002024-06-12 9:32AM EDT72.007.917.508.900.00-11575.00%
SBUX240621C000730002024-06-14 2:09PM EDT73.006.306.557.05-1.20-16.00%545661.13%
SBUX240621C000740002024-06-14 11:34AM EDT74.005.785.606.90-0.67-10.39%43962.60%
SBUX240621C000750002024-06-14 3:53PM EDT75.004.784.705.00-0.65-11.97%5814,20345.31%
SBUX240621C000760002024-06-14 1:47PM EDT76.003.683.504.85-0.57-13.41%138366.16%
SBUX240621C000770002024-06-14 3:26PM EDT77.002.702.683.80-0.67-19.88%14069755.66%
SBUX240621C000780002024-06-14 2:45PM EDT78.001.792.032.19-0.85-32.20%6451929.44%
SBUX240621C000790002024-06-14 3:57PM EDT79.001.361.341.38-0.53-28.04%6061,95925.20%
SBUX240621C000800002024-06-14 3:59PM EDT80.000.800.790.82-0.48-37.50%2,19724,12324.12%
SBUX240621C000810002024-06-14 3:59PM EDT81.000.430.420.46-0.37-46.25%1,3274,97124.17%
SBUX240621C000820002024-06-14 3:59PM EDT82.000.230.230.25-0.23-50.00%87110,34824.76%
SBUX240621C000830002024-06-14 3:59PM EDT83.000.120.120.13-0.15-55.56%9532,87425.39%
SBUX240621C000840002024-06-14 3:58PM EDT84.000.070.060.10-0.09-56.25%2343,18128.71%
SBUX240621C000850002024-06-14 3:51PM EDT85.000.050.050.07-0.04-44.44%44719,77031.06%
SBUX240621C000860002024-06-14 3:24PM EDT86.000.040.020.04-0.03-42.86%651,34932.03%
SBUX240621C000870002024-06-14 2:31PM EDT87.000.040.020.070.00-131,22739.65%
SBUX240621C000880002024-06-14 1:44PM EDT88.000.030.010.05-0.01-25.00%3972,07241.02%
SBUX240621C000890002024-06-13 3:30PM EDT89.000.030.010.150.00-242555.27%
SBUX240621C000900002024-06-14 3:37PM EDT90.000.020.020.05-0.02-50.00%4533,63048.63%
SBUX240621C000910002024-06-14 2:36PM EDT91.000.020.010.10-0.01-33.33%308553.13%
SBUX240621C000920002024-06-14 2:35PM EDT92.000.020.010.05-0.01-33.33%1245551.56%
SBUX240621C000925002024-06-14 3:56PM EDT92.500.020.010.02-0.01-33.33%725,23950.78%
SBUX240621C000930002024-06-14 2:33PM EDT93.000.020.010.030.00-11039152.34%
SBUX240621C000940002024-06-13 12:52PM EDT94.000.020.010.580.00-4020087.21%
SBUX240621C000950002024-06-14 10:12AM EDT95.000.020.010.03+0.01+100.00%189,49358.59%
SBUX240621C000975002024-06-14 12:35PM EDT97.500.020.010.03+0.01+100.00%4969,98565.63%
SBUX240621C001000002024-06-14 3:52PM EDT100.000.010.010.02-0.01-50.00%7215,10170.31%
SBUX240621C001050002024-06-14 11:55AM EDT105.000.010.000.010.00-25,89375.00%
SBUX240621C001100002024-06-14 9:44AM EDT110.000.010.000.020.00-103,09292.19%
SBUX240621C001150002024-06-11 2:59PM EDT115.000.010.000.010.00-63,44196.88%
SBUX240621C001200002024-06-11 3:13PM EDT120.000.010.000.020.00-32,253112.50%
SBUX240621C001250002024-06-07 1:07PM EDT125.000.010.000.010.00-43,548115.63%
SBUX240621C001300002024-06-11 1:21PM EDT130.000.010.000.010.00-312,869125.00%
SBUX240621C001350002024-06-12 2:23PM EDT135.000.010.000.010.00-3530131.25%
SBUX240621C001400002024-05-08 9:48AM EDT140.000.070.000.030.00-2457156.25%
SBUX240621C001450002024-05-30 11:39AM EDT145.000.010.000.020.00-3559159.38%
SBUX240621C001500002024-02-22 2:41PM EDT150.000.070.000.110.00-2368197.66%
SBUX240621C001550002024-01-31 10:43AM EDT155.000.080.000.000.00-218050.00%
SBUX240621C001600002023-12-26 10:45AM EDT160.000.080.000.100.00-253212.50%
SBUX240621C001650002024-04-08 10:53AM EDT165.000.050.000.090.00-762217.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000400002024-05-15 9:30AM EDT40.000.020.000.000.00-5950.00%
SBUX240621P000450002024-06-13 9:31AM EDT45.000.010.000.020.00-145159.38%
SBUX240621P000500002024-06-06 1:11PM EDT50.000.010.000.010.00-1966125.00%
SBUX240621P000550002024-06-06 1:11PM EDT55.000.030.000.010.00-11,068100.00%
SBUX240621P000600002024-06-12 3:31PM EDT60.000.030.000.010.00-11,39178.13%
SBUX240621P000640002024-06-14 10:27AM EDT64.000.010.000.530.00-20126110.35%
SBUX240621P000650002024-06-13 11:37AM EDT65.000.010.010.030.00-2166,43567.19%
SBUX240621P000660002024-06-12 1:41PM EDT66.000.010.010.020.00-445260.94%
SBUX240621P000670002024-06-14 9:49AM EDT67.000.020.011.270.00-1212115.14%
SBUX240621P000680002024-06-14 3:11PM EDT68.000.030.010.030.00-27211053.91%
SBUX240621P000690002024-06-13 10:38AM EDT69.000.020.011.280.00-195320100.88%
SBUX240621P000700002024-06-14 3:39PM EDT70.000.030.040.050.00-2248,64251.17%
SBUX240621P000710002024-06-14 10:35AM EDT71.000.040.001.21+0.01+33.33%2048284.57%
SBUX240621P000720002024-06-14 2:56PM EDT72.000.040.020.82+0.01+33.33%562068.85%
SBUX240621P000730002024-06-14 2:56PM EDT73.000.050.040.050.00-10716837.50%
SBUX240621P000740002024-06-14 1:10PM EDT74.000.050.030.08+0.01+25.00%173,23335.74%
SBUX240621P000750002024-06-14 3:58PM EDT75.000.060.060.07-0.01-14.29%38619,58729.49%
SBUX240621P000760002024-06-14 3:52PM EDT76.000.100.090.12-0.01-9.09%1521,17727.74%
SBUX240621P000770002024-06-14 3:55PM EDT77.000.190.170.20+0.03+18.75%1771,20025.49%
SBUX240621P000780002024-06-14 3:56PM EDT78.000.350.310.35+0.05+16.67%1,2841,83223.73%
SBUX240621P000790002024-06-14 3:59PM EDT79.000.620.590.61+0.11+21.57%2,2071,95022.12%
SBUX240621P000800002024-06-14 3:58PM EDT80.001.101.041.08+0.21+23.60%96812,27921.92%
SBUX240621P000810002024-06-14 3:59PM EDT81.001.711.671.71+0.34+24.82%1,5691,57221.29%
SBUX240621P000820002024-06-14 3:54PM EDT82.002.592.302.55+0.52+25.12%4671,49122.85%
SBUX240621P000830002024-06-14 3:34PM EDT83.003.602.874.55+0.74+25.87%11375260.84%
SBUX240621P000840002024-06-14 12:17PM EDT84.004.334.055.45+0.58+15.47%1333265.58%
SBUX240621P000850002024-06-14 3:58PM EDT85.005.545.106.40+0.74+15.42%67912,15171.19%
SBUX240621P000860002024-06-14 2:21PM EDT86.006.776.057.20+0.55+8.84%18071.39%
SBUX240621P000870002024-06-14 2:16PM EDT87.007.846.258.50+2.49+46.54%6187.60%
SBUX240621P000880002024-06-14 11:15AM EDT88.008.356.458.60-0.45-5.11%8857.42%
SBUX240621P000900002024-06-14 3:23PM EDT90.0010.309.3011.15+0.58+5.97%52816192.97%
SBUX240621P000920002024-06-10 9:58AM EDT92.0010.3510.5512.600.00--175.59%
SBUX240621P000925002024-06-14 3:53PM EDT92.5013.0011.7513.95+0.79+6.47%6,1003,085117.87%
SBUX240621P000940002024-06-13 9:40AM EDT94.0013.7513.1015.450.00-88125.73%
SBUX240621P000950002024-06-14 3:23PM EDT95.0015.5714.2517.30+0.80+5.42%1,15038399.61%
SBUX240621P000975002024-06-07 10:53AM EDT97.5017.7515.8019.00+2.80+18.73%57145.07%
SBUX240621P001000002024-06-14 3:53PM EDT100.0020.2019.3022.00+0.48+2.43%2,305508111.33%
SBUX240621P001050002024-06-14 3:23PM EDT105.0025.9024.3025.60+1.22+4.94%1,250405124.81%
SBUX240621P001100002024-06-13 3:50PM EDT110.0029.3029.3531.600.00-34125.39%
SBUX240621P001150002024-06-13 3:50PM EDT115.0034.3234.1536.400.00-30211.82%
SBUX240621P001200002024-02-05 12:29PM EDT120.0027.9027.9529.350.00-100.00%
SBUX240621P001250002024-06-14 3:23PM EDT125.0045.7043.5547.45+1.11+2.49%580200169.53%
SBUX240621P001300002023-05-02 2:13PM EDT130.0020.2032.1032.950.00-3810.00%
SBUX240621P001350002023-05-17 2:09PM EDT135.0028.9732.7033.400.00-200.00%
SBUX240621P001400002023-12-07 10:33AM EDT140.0042.3646.3047.800.00-100.00%
SBUX240621P001450002023-05-23 10:05AM EDT145.0043.5044.5045.350.00-400.00%
SBUX240621P001500002023-05-17 2:09PM EDT150.0043.8747.7548.450.00--00.00%
SBUX240621P001650002024-05-20 2:49PM EDT165.0088.5084.2087.450.00--0298.63%