New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.61+0.17 (+0.18%)
At close: 04:00PM EST
96.75 +0.14 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231215C000500002023-11-09 1:01PM EST50.0053.3046.4047.000.00--1212.89%
SBUX231215C000550002023-10-04 1:37PM EST55.0036.3047.4547.900.00--1512.70%
SBUX231215C000650002023-11-06 3:54PM EST65.0038.8032.0032.500.00--0192.87%
SBUX231215C000700002023-11-09 2:39PM EST70.0032.7526.4527.000.00-13116.80%
SBUX231215C000750002023-12-04 9:40AM EST75.0023.6521.5021.900.00-1391.21%
SBUX231215C000800002023-11-10 11:03AM EST80.0022.9016.4016.900.00-4862.50%
SBUX231215C000810002023-12-07 11:37AM EST81.0016.0014.6515.900.00---83.98%
SBUX231215C000830002023-11-21 3:54PM EST83.0021.0013.0514.000.00--180.08%
SBUX231215C000850002023-12-08 2:45PM EST85.0011.7711.3512.05-10.85-47.97%12351.17%
SBUX231215C000870002023-12-06 1:23PM EST87.0010.209.5010.000.00-9660.55%
SBUX231215C000880002023-12-06 1:44PM EST88.009.257.459.000.00-101055.66%
SBUX231215C000890002023-12-05 10:01AM EST89.008.007.458.100.00--254.39%
SBUX231215C000900002023-12-08 1:37PM EST90.006.856.457.00+0.05+0.74%1180745.70%
SBUX231215C000910002023-12-08 3:23PM EST91.005.755.506.00-0.55-8.73%31240.63%
SBUX231215C000920002023-12-08 12:36PM EST92.004.854.605.10-0.20-3.96%2838.53%
SBUX231215C000930002023-12-08 10:25AM EST93.003.853.504.15+0.03+0.79%124634.33%
SBUX231215C000940002023-12-08 1:42PM EST94.003.002.803.50+0.15+5.26%47236.48%
SBUX231215C000950002023-12-08 3:56PM EST95.002.071.972.24-0.13-5.91%1152,21024.12%
SBUX231215C000960002023-12-08 3:58PM EST96.001.401.361.420.00-96771820.46%
SBUX231215C000970002023-12-08 3:59PM EST97.000.840.780.84-0.06-6.67%1,0141,64319.14%
SBUX231215C000980002023-12-08 3:57PM EST98.000.480.460.50-0.09-15.79%7651,74119.58%
SBUX231215C000990002023-12-08 3:59PM EST99.000.250.240.27-0.10-28.57%19685819.68%
SBUX231215C001000002023-12-08 3:43PM EST100.000.140.130.15-0.08-36.36%3193,49920.41%
SBUX231215C001010002023-12-08 3:57PM EST101.000.080.070.11-0.07-46.67%6557922.66%
SBUX231215C001020002023-12-08 3:15PM EST102.000.080.040.08-0.03-27.27%2421224.61%
SBUX231215C001030002023-12-08 3:39PM EST103.000.050.040.05-0.04-44.44%38356425.59%
SBUX231215C001040002023-12-08 2:52PM EST104.000.050.020.05-0.01-16.67%3032528.71%
SBUX231215C001050002023-12-08 3:40PM EST105.000.030.010.04-0.02-40.00%5377,59130.66%
SBUX231215C001060002023-12-08 11:06AM EST106.000.030.010.09-0.02-40.00%234838.48%
SBUX231215C001070002023-12-08 3:05PM EST107.000.020.010.03-0.03-60.00%938034.77%
SBUX231215C001080002023-12-08 2:42PM EST108.000.020.020.09-0.02-50.00%18744.73%
SBUX231215C001090002023-11-30 9:53AM EST109.000.050.000.090.00-12147.66%
SBUX231215C001100002023-12-08 3:14PM EST110.000.020.000.030.00-1813,69642.58%
SBUX231215C001110002023-12-06 1:14PM EST111.000.030.000.080.00-10017952.34%
SBUX231215C001120002023-12-06 3:42PM EST112.000.030.000.080.00-16438855.08%
SBUX231215C001130002023-12-06 10:37AM EST113.000.020.000.080.00-231551.95%
SBUX231215C001150002023-12-07 1:53PM EST115.000.010.000.050.00-15,94253.52%
SBUX231215C001180002023-11-20 12:59PM EST118.000.040.000.080.00--164.06%
SBUX231215C001200002023-12-04 1:58PM EST120.000.010.000.060.00-58666.41%
SBUX231215C001250002023-11-16 10:11AM EST125.000.020.000.080.00-31179.69%
SBUX231215C001300002023-11-14 11:21AM EST130.000.030.000.060.00-1686.72%
SBUX231215C001350002023-11-06 12:58PM EST135.000.020.000.010.00-1381.25%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231215P000500002023-11-01 11:40AM EST50.000.030.000.020.00-321165.63%
SBUX231215P000550002023-10-20 10:27AM EST55.000.030.000.020.00-112143.75%
SBUX231215P000600002023-11-06 9:32AM EST60.000.010.000.060.00-13138.28%
SBUX231215P000650002023-11-03 2:09PM EST65.000.010.000.020.00-172103.13%
SBUX231215P000700002023-12-01 1:44PM EST70.000.010.000.020.00-1726285.94%
SBUX231215P000750002023-12-04 11:34AM EST75.000.010.000.050.00-533976.56%
SBUX231215P000790002023-12-07 3:53PM EST79.000.080.000.080.00-11,06466.41%
SBUX231215P000800002023-12-07 9:54AM EST80.000.020.000.020.00-23,02853.13%
SBUX231215P000810002023-12-06 10:16AM EST81.000.010.000.080.00-1,0661,51858.98%
SBUX231215P000820002023-12-06 10:38AM EST82.000.010.000.080.00-1,4631,54155.47%
SBUX231215P000830002023-12-05 2:42PM EST83.000.040.000.060.00--7750.00%
SBUX231215P000840002023-12-07 12:02PM EST84.000.010.000.090.00-16355.08%
SBUX231215P000850002023-12-08 12:02PM EST85.000.030.000.03+0.01+50.00%791,90242.97%
SBUX231215P000860002023-12-08 12:29PM EST86.000.010.000.10-0.07-87.50%812248.24%
SBUX231215P000870002023-12-08 3:38PM EST87.000.020.010.05-0.04-66.67%813939.06%
SBUX231215P000880002023-12-08 10:22AM EST88.000.030.010.09-0.01-25.00%415239.45%
SBUX231215P000890002023-12-08 2:27PM EST89.000.030.010.12-0.02-40.00%6126637.70%
SBUX231215P000900002023-12-08 3:01PM EST90.000.050.020.09-0.01-16.67%1192,02431.54%
SBUX231215P000910002023-12-08 3:25PM EST91.000.060.060.12-0.02-25.00%3141029.40%
SBUX231215P000920002023-12-08 2:49PM EST92.000.080.070.09-0.07-46.67%19328423.54%
SBUX231215P000930002023-12-08 3:31PM EST93.000.130.120.15-0.08-38.10%6043,56622.17%
SBUX231215P000940002023-12-08 3:58PM EST94.000.220.200.24-0.15-40.54%6221,07820.46%
SBUX231215P000950002023-12-08 3:58PM EST95.000.390.370.40-0.19-32.76%6113,52919.04%
SBUX231215P000960002023-12-08 3:58PM EST96.000.690.670.70-0.24-25.81%7422,25018.31%
SBUX231215P000970002023-12-08 3:43PM EST97.001.171.111.17-0.26-18.18%5571,07017.99%
SBUX231215P000980002023-12-08 3:15PM EST98.001.801.701.82-0.27-13.04%813,37218.07%
SBUX231215P000990002023-12-08 2:35PM EST99.002.602.502.79-0.21-7.47%2991523.10%
SBUX231215P001000002023-12-08 3:45PM EST100.003.503.253.70+0.03+0.86%263,32425.73%
SBUX231215P001010002023-12-08 12:17PM EST101.004.524.004.70+0.17+3.91%121030.37%
SBUX231215P001020002023-12-08 3:31PM EST102.005.485.155.60+0.01+0.18%424631.06%
SBUX231215P001030002023-12-07 2:16PM EST103.006.276.156.600.00-311134.96%
SBUX231215P001040002023-12-08 3:37PM EST104.007.407.158.80-0.40-5.13%101652.34%
SBUX231215P001050002023-12-08 11:11AM EST105.008.378.108.70-0.23-2.67%1026946.97%
SBUX231215P001060002023-12-07 3:09PM EST106.009.459.109.75-0.10-1.05%505652.83%
SBUX231215P001070002023-11-29 2:41PM EST107.007.2510.2010.600.00-32049.61%
SBUX231215P001080002023-12-01 10:21AM EST108.009.8011.1511.650.00-1055.66%
SBUX231215P001090002023-11-22 9:35AM EST109.004.7012.0512.800.00--066.06%
SBUX231215P001100002023-12-08 2:33PM EST110.0013.3713.1513.65-0.18-1.33%1,97043262.40%
SBUX231215P001110002023-11-28 1:02PM EST111.009.7514.1014.700.00--068.36%
SBUX231215P001120002023-11-24 12:54PM EST112.009.1515.1515.700.00-1071.68%
SBUX231215P001150002023-11-30 10:19AM EST115.0015.5518.2018.650.00-2056.25%
SBUX231215P001190002023-12-06 9:41AM EST119.0022.9022.2022.850.00-1079.69%
SBUX231215P001200002023-11-17 10:24AM EST120.0013.5223.1523.700.00-1067.58%
SBUX231215P001250002023-11-27 10:49AM EST125.0022.4528.1028.650.00-10106.25%
SBUX231215P001300002023-11-06 3:54PM EST130.0026.7032.9033.150.00--00.00%
SBUX231215P001350002023-11-07 10:53AM EST135.0031.4038.3538.750.00--0120.70%