New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.93+0.65 (+0.91%)
At close: 04:00PM EDT
72.46 +0.53 (+0.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C000400002022-04-19 10:44AM EDT40.0040.9031.0031.550.00-300.00%
SBUX220520C000450002022-05-04 2:01PM EDT45.0036.000.000.000.00-100.00%
SBUX220520C000500002022-05-12 10:18AM EDT50.0019.500.000.000.00-300.00%
SBUX220520C000550002022-05-16 1:46PM EDT55.0017.800.000.000.00-100.00%
SBUX220520C000600002022-05-16 12:05PM EDT60.0013.500.000.000.00-300.00%
SBUX220520C000650002022-05-16 2:31PM EDT65.008.950.000.000.00-200.00%
SBUX220520C000670002022-05-19 3:48PM EDT67.004.700.000.000.00-100.00%
SBUX220520C000680002022-05-19 9:42AM EDT68.002.890.000.000.00-500.00%
SBUX220520C000690002022-05-19 3:42PM EDT69.002.690.000.000.00-6700.00%
SBUX220520C000700002022-05-19 3:56PM EDT70.001.950.000.000.00-8900.00%
SBUX220520C000710002022-05-19 3:56PM EDT71.001.180.000.000.00-16400.00%
SBUX220520C000720002022-05-19 3:58PM EDT72.000.630.000.000.00-60300.78%
SBUX220520C000725002022-05-19 3:41PM EDT72.500.380.000.000.00-43806.25%
SBUX220520C000730002022-05-19 3:59PM EDT73.000.260.000.000.00-21606.25%
SBUX220520C000735002022-05-19 3:58PM EDT73.500.130.000.000.00-95012.50%
SBUX220520C000740002022-05-19 3:57PM EDT74.000.090.000.000.00-409012.50%
SBUX220520C000750002022-05-19 3:57PM EDT75.000.040.000.000.00-338025.00%
SBUX220520C000760002022-05-19 3:57PM EDT76.000.030.000.000.00-411025.00%
SBUX220520C000770002022-05-19 3:50PM EDT77.000.020.000.000.00-65025.00%
SBUX220520C000780002022-05-19 3:58PM EDT78.000.020.000.000.00-27050.00%
SBUX220520C000790002022-05-19 3:39PM EDT79.000.020.000.000.00-26050.00%
SBUX220520C000800002022-05-19 3:42PM EDT80.000.010.000.000.00-65050.00%
SBUX220520C000810002022-05-19 3:56PM EDT81.000.010.000.000.00-37050.00%
SBUX220520C000820002022-05-19 12:32PM EDT82.000.020.000.000.00-10050.00%
SBUX220520C000830002022-05-19 2:31PM EDT83.000.020.000.000.00-6050.00%
SBUX220520C000840002022-05-18 1:23PM EDT84.000.010.000.000.00-51050.00%
SBUX220520C000850002022-05-19 12:49PM EDT85.000.010.000.000.00-7050.00%
SBUX220520C000860002022-05-18 10:23AM EDT86.000.010.000.000.00-1050.00%
SBUX220520C000870002022-05-18 12:20PM EDT87.000.020.000.000.00-2050.00%
SBUX220520C000880002022-05-18 1:59PM EDT88.000.020.000.000.00-2050.00%
SBUX220520C000890002022-05-19 10:26AM EDT89.000.010.000.000.00-1050.00%
SBUX220520C000900002022-05-19 2:00PM EDT90.000.010.000.000.00-1050.00%
SBUX220520C000910002022-05-16 2:58PM EDT91.000.010.000.000.00-213050.00%
SBUX220520C000920002022-05-17 9:35AM EDT92.000.020.000.000.00-53050.00%
SBUX220520C000925002022-05-19 1:25PM EDT92.500.010.000.000.00-5050.00%
SBUX220520C000930002022-05-16 2:04PM EDT93.000.010.000.000.00-1050.00%
SBUX220520C000940002022-05-12 3:40PM EDT94.000.020.000.000.00-29050.00%
SBUX220520C000950002022-05-19 2:39PM EDT95.000.010.000.000.00-1050.00%
SBUX220520C000975002022-05-19 12:13PM EDT97.500.010.000.000.00-4050.00%
SBUX220520C001000002022-05-17 3:59PM EDT100.000.010.000.000.00-2050.00%
SBUX220520C001050002022-05-19 1:49PM EDT105.000.010.000.000.00-7050.00%
SBUX220520C001100002022-05-17 1:25PM EDT110.000.010.000.000.00-120100.00%
SBUX220520C001150002022-05-16 10:35AM EDT115.000.010.000.000.00-1050.00%
SBUX220520C001200002022-05-13 1:56PM EDT120.000.010.000.000.00-2050.00%
SBUX220520C001250002022-05-11 10:34AM EDT125.000.010.000.000.00-3050.00%
SBUX220520C001300002022-05-18 3:17PM EDT130.000.010.000.000.00-7050.00%
SBUX220520C001350002022-05-09 10:18AM EDT135.000.010.000.000.00-10050.00%
SBUX220520C001400002022-05-11 2:14PM EDT140.000.020.000.000.00-3050.00%
SBUX220520C001450002022-05-11 9:43AM EDT145.000.010.000.000.00-1050.00%
SBUX220520C001500002022-04-27 3:46PM EDT150.000.010.000.000.00-2050.00%
SBUX220520C001550002022-02-22 3:48PM EDT155.000.040.000.060.00-100314540.63%
SBUX220520C001600002022-04-04 2:26PM EDT160.000.020.000.030.00-4752525.00%
SBUX220520C001650002022-02-18 11:28AM EDT165.000.050.000.070.00-100471587.50%
SBUX220520C001700002022-03-02 10:54AM EDT170.000.050.000.030.00-50248556.25%
SBUX220520C001750002022-04-08 2:48PM EDT175.000.010.000.110.00-6180653.13%
SBUX220520C001800002022-05-04 3:20PM EDT180.000.010.000.000.00-10050.00%
SBUX220520C001850002022-03-24 1:03PM EDT185.000.010.000.080.00-6360665.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P000400002022-05-18 1:35PM EDT40.000.010.000.000.00-7050.00%
SBUX220520P000450002022-05-03 3:58PM EDT45.000.020.000.000.00-6050.00%
SBUX220520P000500002022-05-13 11:05AM EDT50.000.010.000.000.00-1050.00%
SBUX220520P000550002022-05-17 1:01PM EDT55.000.010.000.000.00-434050.00%
SBUX220520P000600002022-05-19 3:26PM EDT60.000.010.000.000.00-66050.00%
SBUX220520P000610002022-05-16 3:12PM EDT61.000.020.000.000.00-1050.00%
SBUX220520P000620002022-05-18 11:39AM EDT62.000.020.000.000.00-1050.00%
SBUX220520P000630002022-05-18 2:34PM EDT63.000.010.000.000.00-1050.00%
SBUX220520P000640002022-05-19 9:31AM EDT64.000.040.000.000.00-3050.00%
SBUX220520P000650002022-05-19 2:17PM EDT65.000.020.000.000.00-214050.00%
SBUX220520P000660002022-05-19 11:44AM EDT66.000.020.000.000.00-11050.00%
SBUX220520P000665002022-05-19 11:44AM EDT66.500.020.000.000.00-5050.00%
SBUX220520P000670002022-05-19 1:53PM EDT67.000.030.000.000.00-43025.00%
SBUX220520P000675002022-05-19 1:12PM EDT67.500.050.000.000.00-44025.00%
SBUX220520P000680002022-05-19 3:58PM EDT68.000.040.000.000.00-142025.00%
SBUX220520P000685002022-05-19 3:59PM EDT68.500.040.000.000.00-2,184025.00%
SBUX220520P000690002022-05-19 3:58PM EDT69.000.080.000.000.00-664025.00%
SBUX220520P000700002022-05-19 3:59PM EDT70.000.140.000.000.00-611012.50%
SBUX220520P000710002022-05-19 3:58PM EDT71.000.310.000.000.00-34206.25%
SBUX220520P000720002022-05-19 3:59PM EDT72.000.710.000.000.00-41400.00%
SBUX220520P000725002022-05-19 3:04PM EDT72.500.850.000.000.00-9800.00%
SBUX220520P000730002022-05-19 3:14PM EDT73.001.240.000.000.00-11500.00%
SBUX220520P000735002022-05-19 3:17PM EDT73.501.630.000.000.00-2100.00%
SBUX220520P000740002022-05-19 3:50PM EDT74.002.430.000.000.00-2700.00%
SBUX220520P000750002022-05-19 3:45PM EDT75.003.260.000.000.00-19700.00%
SBUX220520P000760002022-05-19 3:17PM EDT76.003.990.000.000.00-4500.00%
SBUX220520P000770002022-05-19 3:50PM EDT77.005.350.000.000.00-2300.00%
SBUX220520P000780002022-05-19 3:09PM EDT78.005.850.000.000.00-2200.00%
SBUX220520P000790002022-05-19 10:33AM EDT79.007.770.000.000.00-1700.00%
SBUX220520P000800002022-05-19 3:57PM EDT80.008.150.000.000.00-26600.00%
SBUX220520P000810002022-05-19 3:11PM EDT81.008.850.000.000.00-1500.00%
SBUX220520P000820002022-05-18 1:17PM EDT82.0010.710.000.000.00-9600.00%
SBUX220520P000830002022-05-18 12:40PM EDT83.0011.410.000.000.00-200.00%
SBUX220520P000840002022-05-13 12:42PM EDT84.009.210.000.000.00-1300.00%
SBUX220520P000850002022-05-19 3:58PM EDT85.0013.190.000.000.00-13900.00%
SBUX220520P000860002022-05-18 9:34AM EDT86.0012.670.000.000.00-100.00%
SBUX220520P000870002022-05-19 10:55AM EDT87.0015.690.000.000.00-100.00%
SBUX220520P000880002022-05-18 12:52PM EDT88.0016.220.000.000.00-200.00%
SBUX220520P000890002022-05-18 3:43PM EDT89.0017.950.000.000.00-200.00%
SBUX220520P000900002022-05-19 3:58PM EDT90.0018.190.000.000.00-3200.00%
SBUX220520P000910002022-05-13 11:44AM EDT91.0016.850.000.000.00-100.00%
SBUX220520P000920002022-05-17 11:43AM EDT92.0018.700.000.000.00-200.00%
SBUX220520P000925002022-05-19 3:29PM EDT92.5020.850.000.000.00-19900.00%
SBUX220520P000930002022-05-13 10:01AM EDT93.0019.530.000.000.00-3500.00%
SBUX220520P000940002022-05-17 9:30AM EDT94.0020.060.000.000.00-100.00%
SBUX220520P000950002022-05-19 3:35PM EDT95.0023.220.000.000.00-19400.00%
SBUX220520P000975002022-05-19 12:30PM EDT97.5025.940.000.000.00-200.00%
SBUX220520P001000002022-05-17 12:42PM EDT100.0026.420.000.000.00-400.00%
SBUX220520P001050002022-05-19 12:08PM EDT105.0033.370.000.000.00-600.00%
SBUX220520P001100002022-05-18 3:18PM EDT110.0038.930.000.000.00-700.00%
SBUX220520P001150002022-05-18 10:43AM EDT115.0042.600.000.000.00-200.00%
SBUX220520P001200002022-05-13 10:41AM EDT120.0046.070.000.000.00-200.00%
SBUX220520P001250002022-05-13 10:41AM EDT125.0051.070.000.000.00-200.00%
SBUX220520P001300002022-05-10 9:37AM EDT130.0056.350.000.000.00-400.00%
SBUX220520P001350002022-01-18 1:59PM EDT135.0038.0041.8542.900.00-21070.00%
SBUX220520P001400002022-03-14 2:48PM EDT140.0061.300.000.000.00-100.00%
SBUX220520P001450002022-05-12 9:41AM EDT145.0076.200.000.000.00-100.00%
SBUX220520P001500002021-11-10 7:53AM EDT150.0035.6034.2534.650.00-1250.00%
SBUX220520P001550002022-05-06 9:37AM EDT155.0081.650.000.000.00-100.00%
SBUX220520P001600002022-04-25 11:35AM EDT160.0083.250.000.000.00-400.00%
SBUX220520P001650002022-03-17 2:41PM EDT165.0077.8585.3586.400.00-1380.00%
SBUX220520P001700002022-05-04 2:43PM EDT170.0089.550.000.000.00-500.00%
SBUX220520P001750002021-11-10 7:53AM EDT175.0063.6558.6559.200.00-1620.00%
SBUX220520P001800002021-12-09 1:13PM EDT180.0064.7572.2073.700.00-250.00%
SBUX220520P001850002022-01-18 12:50PM EDT185.0087.1091.8592.400.00-7490.00%