New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.91+0.19 (+0.24%)
At close: 04:00PM EDT
80.01 +0.10 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240628C000450002024-05-17 3:59PM EDT45.0033.6032.9036.450.00-33370.51%
SBUX240628C000500002024-05-23 2:13PM EDT50.0028.4428.0032.150.00--1191.41%
SBUX240628C000620002024-05-17 11:25AM EDT62.0015.0017.3019.000.00-10121.68%
SBUX240628C000630002024-06-06 2:16PM EDT63.0019.0515.0018.350.00--2187.30%
SBUX240628C000680002024-05-31 9:38AM EDT68.009.5510.3014.000.00-1184.57%
SBUX240628C000700002024-06-21 2:44PM EDT70.009.618.5511.70-2.02-17.37%22070.51%
SBUX240628C000710002024-06-14 1:53PM EDT71.008.707.1510.950.00-110158.59%
SBUX240628C000720002024-06-20 10:59AM EDT72.008.506.0010.000.00-2024131.49%
SBUX240628C000730002024-06-21 12:54PM EDT73.006.705.059.20-0.75-10.07%11252.64%
SBUX240628C000740002024-06-21 11:50AM EDT74.005.554.408.00-1.02-15.53%15550.68%
SBUX240628C000750002024-06-21 3:48PM EDT75.005.143.006.45-0.01-0.19%5316187.26%
SBUX240628C000760002024-06-21 3:50PM EDT76.004.102.114.90+0.05+1.23%27811761.91%
SBUX240628C000770002024-06-21 3:55PM EDT77.003.252.984.15+0.10+3.17%4027160.35%
SBUX240628C000780002024-06-21 3:39PM EDT78.002.102.162.38-0.19-8.30%2123429.44%
SBUX240628C000790002024-06-21 3:53PM EDT79.001.561.531.62-0.11-6.59%23271027.20%
SBUX240628C000800002024-06-21 3:58PM EDT80.001.000.951.03-0.01-0.99%1,3901,36526.27%
SBUX240628C000810002024-06-21 3:59PM EDT81.000.580.550.57-0.06-9.38%1,1521,53524.90%
SBUX240628C000820002024-06-21 3:59PM EDT82.000.310.300.33-0.05-13.89%1,3242,67425.68%
SBUX240628C000830002024-06-21 3:52PM EDT83.000.150.150.19-0.06-28.57%2871,75926.76%
SBUX240628C000840002024-06-21 3:58PM EDT84.000.100.080.11-0.03-23.08%4911,25027.93%
SBUX240628C000850002024-06-21 3:54PM EDT85.000.060.040.06-0.03-33.33%3061,09028.91%
SBUX240628C000860002024-06-21 3:21PM EDT86.000.030.030.24-0.03-50.00%7370545.51%
SBUX240628C000870002024-06-21 11:46AM EDT87.000.030.020.03-0.03-50.00%819733.20%
SBUX240628C000880002024-06-21 3:46PM EDT88.000.030.010.09-0.01-25.00%2123244.53%
SBUX240628C000890002024-06-20 12:27PM EDT89.000.030.010.100.00-1228349.61%
SBUX240628C000900002024-06-21 2:36PM EDT90.000.010.020.03-0.02-66.67%5175543.75%
SBUX240628C000910002024-06-21 12:22PM EDT91.000.020.020.030.00-731847.27%
SBUX240628C000920002024-06-21 2:16PM EDT92.000.020.000.04-0.02-50.00%35652.73%
SBUX240628C000930002024-06-21 12:12PM EDT93.000.020.000.030.00-214953.91%
SBUX240628C000940002024-06-17 2:09PM EDT94.000.030.000.030.00-4019052.34%
SBUX240628C000950002024-06-21 1:52PM EDT95.000.020.000.05+0.01+100.00%26686458.98%
SBUX240628C001000002024-06-21 2:57PM EDT100.000.010.000.020.00-122266.41%
SBUX240628C001050002024-06-21 10:46AM EDT105.000.030.000.07+0.02+200.00%110991.41%
SBUX240628C001100002024-06-18 11:11AM EDT110.000.010.000.020.00-42156790.63%
SBUX240628C001150002024-06-21 9:30AM EDT115.000.020.000.050.00-1101112.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240628P000630002024-06-21 3:29PM EDT63.000.010.000.010.00-233465.63%
SBUX240628P000640002024-06-20 10:40AM EDT64.000.010.000.030.00-1170.31%
SBUX240628P000650002024-06-21 1:55PM EDT65.000.010.000.150.00-42795582.81%
SBUX240628P000660002024-06-21 12:21PM EDT66.000.010.000.020.00-1,18812559.38%
SBUX240628P000670002024-06-21 1:52PM EDT67.000.020.000.03+0.01+100.00%129757.81%
SBUX240628P000680002024-06-21 10:16AM EDT68.000.020.000.37-0.02-50.00%129779.88%
SBUX240628P000690002024-06-17 2:37PM EDT69.000.040.001.270.00-75211101.95%
SBUX240628P000700002024-06-21 1:30PM EDT70.000.020.020.16+0.01+100.00%3291058.79%
SBUX240628P000710002024-06-21 3:11PM EDT71.000.040.010.250.00-229857.62%
SBUX240628P000720002024-06-21 10:16AM EDT72.000.030.010.050.00-513443.36%
SBUX240628P000730002024-06-20 1:51PM EDT73.000.030.010.250.00-634054.79%
SBUX240628P000740002024-06-21 10:54AM EDT74.000.050.020.150.00-778942.48%
SBUX240628P000750002024-06-21 3:17PM EDT75.000.060.020.07-0.03-33.33%3277230.86%
SBUX240628P000760002024-06-21 3:58PM EDT76.000.090.080.10-0.04-30.77%5946527.74%
SBUX240628P000770002024-06-21 3:57PM EDT77.000.160.150.18-0.08-33.33%25086726.27%
SBUX240628P000780002024-06-21 3:58PM EDT78.000.290.290.32-0.12-29.27%40282124.71%
SBUX240628P000790002024-06-21 3:59PM EDT79.000.550.550.59-0.18-24.66%90289424.07%
SBUX240628P000800002024-06-21 3:59PM EDT80.000.970.951.00-0.22-18.49%3,1571,60323.34%
SBUX240628P000810002024-06-21 3:56PM EDT81.001.531.521.59-0.15-8.93%7001,26323.00%
SBUX240628P000820002024-06-21 3:56PM EDT82.002.212.262.35-0.31-12.30%19447923.34%
SBUX240628P000830002024-06-21 3:50PM EDT83.003.152.453.250.00-2731225.39%
SBUX240628P000840002024-06-21 12:01PM EDT84.004.812.965.05+1.11+30.00%611259.38%
SBUX240628P000850002024-06-21 12:08PM EDT85.005.543.007.15+0.66+13.52%144697.66%
SBUX240628P000860002024-06-21 3:00PM EDT86.007.454.107.95+1.65+28.45%15299.71%
SBUX240628P000870002024-06-21 12:00PM EDT87.007.776.008.90+1.77+29.50%4156.64%
SBUX240628P000880002024-06-21 12:06PM EDT88.008.526.0010.10+2.37+38.54%62118.02%
SBUX240628P000890002024-06-17 10:08AM EDT89.008.807.0511.000.00-80121.78%
SBUX240628P000900002024-06-17 10:56AM EDT90.008.859.0512.150.00-2179.10%
SBUX240628P000910002024-06-21 2:23PM EDT91.0011.259.0513.15-2.15-16.04%50138.97%
SBUX240628P001000002024-06-12 12:38PM EDT100.0020.6018.0522.200.00--076.95%