New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.38-0.51 (-0.64%)
At close: 04:00PM EDT
79.38 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240614C000620002024-06-05 10:49AM EDT62.0020.050.000.000.00--00.00%
SBUX240614C000650002024-05-30 2:16PM EDT65.0013.350.000.000.00-300.00%
SBUX240614C000660002024-05-08 12:02PM EDT66.008.1513.6516.950.00-20306.45%
SBUX240614C000670002024-06-05 11:25AM EDT67.0015.200.000.000.00--00.00%
SBUX240614C000680002024-05-17 10:15AM EDT68.008.000.000.000.00-100.00%
SBUX240614C000700002024-06-11 1:41PM EDT70.0010.340.000.000.00-300.00%
SBUX240614C000710002024-06-12 12:27PM EDT71.008.610.000.000.00-100.00%
SBUX240614C000720002024-06-07 2:05PM EDT72.008.750.000.000.00-1700.00%
SBUX240614C000730002024-06-12 9:48AM EDT73.006.800.000.000.00-100.00%
SBUX240614C000740002024-06-11 11:45AM EDT74.006.070.000.000.00-800.00%
SBUX240614C000750002024-06-12 3:18PM EDT75.004.750.000.000.00-3400.00%
SBUX240614C000760002024-06-12 1:33PM EDT76.003.590.000.000.00-300.00%
SBUX240614C000770002024-06-12 3:26PM EDT77.002.630.000.000.00-10200.00%
SBUX240614C000780002024-06-12 3:38PM EDT78.001.680.000.000.00-12100.00%
SBUX240614C000790002024-06-12 3:54PM EDT79.000.930.000.000.00-37200.00%
SBUX240614C000800002024-06-12 3:59PM EDT80.000.380.000.000.00-2,50403.13%
SBUX240614C000810002024-06-12 3:57PM EDT81.000.150.000.000.00-2,25206.25%
SBUX240614C000820002024-06-12 3:57PM EDT82.000.060.000.000.00-2,521012.50%
SBUX240614C000830002024-06-12 3:39PM EDT83.000.040.000.000.00-1,570012.50%
SBUX240614C000840002024-06-12 3:55PM EDT84.000.020.000.000.00-1,066025.00%
SBUX240614C000850002024-06-12 3:44PM EDT85.000.020.000.000.00-201025.00%
SBUX240614C000860002024-06-12 3:44PM EDT86.000.020.000.000.00-100025.00%
SBUX240614C000870002024-06-12 12:54PM EDT87.000.020.000.000.00-254025.00%
SBUX240614C000880002024-06-12 3:59PM EDT88.000.010.000.000.00-194025.00%
SBUX240614C000890002024-06-12 11:01AM EDT89.000.010.000.000.00-61050.00%
SBUX240614C000900002024-06-12 3:29PM EDT90.000.020.000.000.00-183050.00%
SBUX240614C000910002024-06-12 9:54AM EDT91.000.020.000.000.00-4050.00%
SBUX240614C000920002024-06-12 10:10AM EDT92.000.020.000.000.00-3050.00%
SBUX240614C000930002024-06-10 3:59PM EDT93.000.010.000.000.00-3050.00%
SBUX240614C000940002024-06-10 3:11PM EDT94.000.010.000.000.00-4050.00%
SBUX240614C000950002024-06-12 11:23AM EDT95.000.010.000.000.00-15050.00%
SBUX240614C001000002024-06-12 1:25PM EDT100.000.010.000.000.00-5050.00%
SBUX240614C001050002024-06-12 9:54AM EDT105.000.010.000.000.00-3050.00%
SBUX240614C001100002024-06-05 11:17AM EDT110.000.010.000.000.00-1050.00%
SBUX240614C001150002024-06-03 12:20PM EDT115.000.010.000.000.00-1050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240614P000500002024-05-07 9:30AM EDT50.000.240.000.000.00--1050.00%
SBUX240614P000550002024-05-30 10:09AM EDT55.000.020.000.000.00-10050.00%
SBUX240614P000600002024-06-03 1:50PM EDT60.000.010.000.000.00-58050.00%
SBUX240614P000610002024-06-03 11:37AM EDT61.000.010.000.000.00-20050.00%
SBUX240614P000620002024-06-05 10:18AM EDT62.000.010.000.000.00-5050.00%
SBUX240614P000630002024-06-05 2:06PM EDT63.000.010.000.000.00-653050.00%
SBUX240614P000640002024-05-31 11:28AM EDT64.000.030.000.000.00-200050.00%
SBUX240614P000650002024-06-12 11:08AM EDT65.000.010.000.000.00-1050.00%
SBUX240614P000660002024-06-10 11:45AM EDT66.000.010.000.000.00-4050.00%
SBUX240614P000670002024-06-06 10:39AM EDT67.000.010.000.000.00-246050.00%
SBUX240614P000680002024-06-12 1:24PM EDT68.000.010.000.000.00-1050.00%
SBUX240614P000690002024-06-07 3:57PM EDT69.000.010.000.000.00-499050.00%
SBUX240614P000700002024-06-12 1:09PM EDT70.000.010.000.000.00-5050.00%
SBUX240614P000710002024-06-11 11:36AM EDT71.000.030.000.000.00-1025.00%
SBUX240614P000720002024-06-12 10:09AM EDT72.000.020.000.000.00-1025.00%
SBUX240614P000730002024-06-12 1:13PM EDT73.000.010.000.000.00-2025.00%
SBUX240614P000740002024-06-12 10:59AM EDT74.000.010.000.000.00-111025.00%
SBUX240614P000750002024-06-12 2:59PM EDT75.000.010.000.000.00-12025.00%
SBUX240614P000760002024-06-12 3:02PM EDT76.000.030.000.000.00-22012.50%
SBUX240614P000770002024-06-12 2:59PM EDT77.000.070.000.000.00-104012.50%
SBUX240614P000780002024-06-12 3:51PM EDT78.000.110.000.000.00-1,05306.25%
SBUX240614P000790002024-06-12 3:59PM EDT79.000.400.000.000.00-1,15101.56%
SBUX240614P000800002024-06-12 3:58PM EDT80.000.820.000.000.00-61300.00%
SBUX240614P000810002024-06-12 3:59PM EDT81.001.640.000.000.00-18600.00%
SBUX240614P000820002024-06-12 3:57PM EDT82.002.620.000.000.00-14300.00%
SBUX240614P000830002024-06-12 3:59PM EDT83.003.570.000.000.00-20100.00%
SBUX240614P000840002024-06-12 3:52PM EDT84.004.520.000.000.00-5300.00%
SBUX240614P000850002024-06-12 2:20PM EDT85.005.380.000.000.00-600.00%
SBUX240614P000860002024-06-12 2:12PM EDT86.006.250.000.000.00-1100.00%
SBUX240614P000870002024-06-07 1:22PM EDT87.005.610.000.000.00-1200.00%
SBUX240614P000880002024-06-12 2:14PM EDT88.008.390.000.000.00-400.00%
SBUX240614P000890002024-05-24 2:37PM EDT89.0010.450.000.000.00-100.00%
SBUX240614P000900002024-06-10 10:22AM EDT90.008.550.000.000.00-900.00%
SBUX240614P000910002024-05-24 2:47PM EDT91.0012.270.000.000.00-100.00%
SBUX240614P000920002024-06-11 10:15AM EDT92.0011.960.000.000.00-200.00%
SBUX240614P000930002024-05-28 10:17AM EDT93.0014.550.000.000.00-200.00%
SBUX240614P000950002024-05-17 10:56AM EDT95.0018.730.000.000.00-100.00%