SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230609C000700002023-06-02 3:50PM EDT70.0029.650.000.000.00-100.00%
SBUX230609C000800002023-06-01 3:38PM EDT80.0017.750.000.000.00-300.00%
SBUX230609C000850002023-06-02 3:24PM EDT85.0014.620.000.000.00-100.00%
SBUX230609C000860002023-06-01 2:54PM EDT86.0012.050.000.000.00--00.00%
SBUX230609C000870002023-06-01 10:35AM EDT87.0010.700.000.000.00--00.00%
SBUX230609C000880002023-06-01 12:09PM EDT88.0010.000.000.000.00--00.00%
SBUX230609C000890002023-06-02 1:58PM EDT89.0010.650.000.000.00-900.00%
SBUX230609C000900002023-06-02 11:06AM EDT90.009.500.000.000.00-100.00%
SBUX230609C000910002023-06-01 11:08AM EDT91.007.000.000.000.00--00.00%
SBUX230609C000920002023-05-31 3:50PM EDT92.005.950.000.000.00-200.00%
SBUX230609C000930002023-06-02 1:37PM EDT93.006.700.000.000.00-100.00%
SBUX230609C000940002023-06-02 3:04PM EDT94.005.800.000.000.00-900.00%
SBUX230609C000950002023-06-02 10:30AM EDT95.004.200.000.000.00-1200.00%
SBUX230609C000960002023-06-02 3:20PM EDT96.003.800.000.000.00-300.00%
SBUX230609C000970002023-06-02 3:41PM EDT97.002.860.000.000.00-17600.00%
SBUX230609C000980002023-06-02 3:59PM EDT98.002.100.000.000.00-28600.00%
SBUX230609C000990002023-06-02 3:57PM EDT99.001.320.000.000.00-1,41000.00%
SBUX230609C001000002023-06-02 3:58PM EDT100.000.790.000.000.00-2,28401.56%
SBUX230609C001010002023-06-02 3:59PM EDT101.000.460.000.000.00-1,29903.13%
SBUX230609C001020002023-06-02 3:58PM EDT102.000.230.000.000.00-94806.25%
SBUX230609C001030002023-06-02 3:58PM EDT103.000.140.000.000.00-19206.25%
SBUX230609C001040002023-06-02 3:59PM EDT104.000.090.000.000.00-88012.50%
SBUX230609C001050002023-06-02 3:32PM EDT105.000.060.000.000.00-272012.50%
SBUX230609C001060002023-06-02 3:23PM EDT106.000.050.000.000.00-25012.50%
SBUX230609C001070002023-06-02 12:32PM EDT107.000.030.000.000.00-6012.50%
SBUX230609C001080002023-06-02 3:50PM EDT108.000.020.000.000.00-34012.50%
SBUX230609C001090002023-06-02 12:37PM EDT109.000.020.000.000.00-2025.00%
SBUX230609C001100002023-06-02 3:56PM EDT110.000.020.000.000.00-13025.00%
SBUX230609C001110002023-06-02 3:59PM EDT111.000.030.000.000.00-5025.00%
SBUX230609C001120002023-06-02 9:30AM EDT112.000.010.000.000.00-6025.00%
SBUX230609C001130002023-05-31 10:20AM EDT113.000.010.000.000.00-6025.00%
SBUX230609C001140002023-06-01 1:47PM EDT114.000.010.000.000.00-6025.00%
SBUX230609C001150002023-06-02 12:41PM EDT115.000.020.000.000.00-11025.00%
SBUX230609C001160002023-06-02 3:33PM EDT116.000.010.000.000.00-2025.00%
SBUX230609C001170002023-05-23 1:30PM EDT117.000.020.000.000.00-4025.00%
SBUX230609C001180002023-05-22 12:23PM EDT118.000.020.000.000.00-1025.00%
SBUX230609C001190002023-05-30 10:08AM EDT119.000.010.000.000.00-3025.00%
SBUX230609C001200002023-05-24 1:12PM EDT120.000.030.000.000.00-1025.00%
SBUX230609C001210002023-05-22 9:43AM EDT121.000.010.000.000.00-3050.00%
SBUX230609C001220002023-05-05 3:47PM EDT122.000.060.000.030.00-11968.75%
SBUX230609C001230002023-05-18 11:01AM EDT123.000.020.000.000.00-1050.00%
SBUX230609C001240002023-05-03 9:42AM EDT124.000.100.000.000.00-3350.00%
SBUX230609C001250002023-05-19 11:28AM EDT125.000.010.000.000.00-1050.00%
SBUX230609C001300002023-05-26 9:46AM EDT130.000.010.000.000.00-1050.00%
SBUX230609C001350002023-05-03 10:13AM EDT135.000.030.000.010.00-41487.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230609P000600002023-06-02 11:41AM EDT60.000.010.000.000.00-1050.00%
SBUX230609P000700002023-05-15 3:56PM EDT70.000.010.000.000.00--050.00%
SBUX230609P000750002023-05-25 3:54PM EDT75.000.020.000.000.00-3050.00%
SBUX230609P000800002023-05-31 12:59PM EDT80.000.020.000.000.00-1050.00%
SBUX230609P000840002023-06-02 3:39PM EDT84.000.010.000.000.00-6025.00%
SBUX230609P000850002023-06-02 10:25AM EDT85.000.010.000.000.00-10025.00%
SBUX230609P000860002023-05-31 12:40PM EDT86.000.050.000.000.00--025.00%
SBUX230609P000870002023-06-01 11:53AM EDT87.000.030.000.000.00--025.00%
SBUX230609P000880002023-06-02 3:07PM EDT88.000.030.000.000.00-4025.00%
SBUX230609P000890002023-06-02 3:27PM EDT89.000.020.000.000.00-23025.00%
SBUX230609P000900002023-06-02 3:53PM EDT90.000.030.000.000.00-55025.00%
SBUX230609P000910002023-06-02 10:22AM EDT91.000.050.000.000.00-1025.00%
SBUX230609P000920002023-06-01 1:05PM EDT92.000.110.000.000.00-2012.50%
SBUX230609P000930002023-06-02 3:07PM EDT93.000.070.000.000.00-19012.50%
SBUX230609P000940002023-06-02 3:59PM EDT94.000.070.000.000.00-35012.50%
SBUX230609P000950002023-06-02 3:47PM EDT95.000.100.000.000.00-397012.50%
SBUX230609P000960002023-06-02 3:55PM EDT96.000.180.000.000.00-8706.25%
SBUX230609P000970002023-06-02 3:55PM EDT97.000.270.000.000.00-8406.25%
SBUX230609P000980002023-06-02 3:57PM EDT98.000.450.000.000.00-19403.13%
SBUX230609P000990002023-06-02 3:59PM EDT99.000.720.000.000.00-1,60801.56%
SBUX230609P001000002023-06-02 3:59PM EDT100.001.190.000.000.00-31700.00%
SBUX230609P001010002023-06-02 1:23PM EDT101.001.860.000.000.00-11900.00%
SBUX230609P001020002023-06-02 3:41PM EDT102.002.650.000.000.00-900.00%
SBUX230609P001030002023-06-02 3:02PM EDT103.003.480.000.000.00-900.00%
SBUX230609P001040002023-06-02 11:29AM EDT104.004.830.000.000.00-1000.00%
SBUX230609P001050002023-06-02 11:57AM EDT105.005.820.000.000.00-200.00%
SBUX230609P001060002023-05-26 2:51PM EDT106.007.240.000.000.00-100.00%
SBUX230609P001070002023-05-31 2:49PM EDT107.009.580.000.000.00-10000.00%
SBUX230609P001080002023-05-31 3:50PM EDT108.0010.250.000.000.00-100.00%
SBUX230609P001090002023-05-16 3:10PM EDT109.004.040.000.000.00-400.00%
SBUX230609P001100002023-05-24 9:40AM EDT110.009.800.000.000.00-300.00%
SBUX230609P001110002023-05-31 3:50PM EDT111.0013.300.000.000.00-100.00%
SBUX230609P001120002023-05-11 9:31AM EDT112.005.970.000.000.00-100.00%
SBUX230609P001130002023-05-23 9:45AM EDT113.0011.740.000.000.00-100.00%
SBUX230609P001140002023-05-18 9:41AM EDT114.008.060.000.000.00-100.00%
SBUX230609P001150002023-05-25 10:44AM EDT115.0016.500.000.000.00-100.00%
SBUX230609P001160002023-05-12 11:06AM EDT116.0010.700.000.000.00-100.00%
SBUX230609P001170002023-05-03 9:32AM EDT117.009.2518.2519.150.00-30129.83%
SBUX230609P001180002023-05-24 10:14AM EDT118.0018.250.000.000.00--00.00%
SBUX230609P001200002023-05-24 1:45PM EDT120.0020.300.000.000.00--00.00%
SBUX230609P001210002023-06-02 3:24PM EDT121.0021.460.000.000.00-100.00%
SBUX230609P001250002023-05-01 9:30AM EDT125.0011.5127.6527.950.00--0200.88%