New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.65-0.59 (-0.74%)
At close: 04:00PM EDT
79.75 +0.10 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719C000400002024-06-03 3:55PM EDT40.0042.3538.0041.700.00-23114.84%
SBUX240719C000450002024-05-14 1:48PM EDT45.0030.1034.1037.700.00-10144.14%
SBUX240719C000500002024-06-03 10:20AM EDT50.0030.4028.1031.750.00-51386.23%
SBUX240719C000550002024-06-03 12:49PM EDT55.0026.8024.5025.950.00-1283.30%
SBUX240719C000600002024-06-12 11:38AM EDT60.0020.1918.0521.150.00-23789.06%
SBUX240719C000650002024-06-14 12:51PM EDT65.0015.3513.9516.20-0.45-2.85%111371.63%
SBUX240719C000700002024-06-13 3:39PM EDT70.009.159.1011.30-1.70-15.67%171655.13%
SBUX240719C000750002024-06-14 3:43PM EDT75.005.515.605.70-0.74-11.84%979,90329.08%
SBUX240719C000800002024-06-14 3:57PM EDT80.002.212.212.25-0.44-16.60%3,24218,23224.56%
SBUX240719C000850002024-06-14 3:59PM EDT85.000.610.610.63-0.19-23.75%54415,60123.80%
SBUX240719C000900002024-06-14 3:57PM EDT90.000.170.170.20-0.08-32.00%92410,90726.27%
SBUX240719C000950002024-06-14 3:47PM EDT95.000.100.060.170.00-346,15333.69%
SBUX240719C001000002024-06-14 2:38PM EDT100.000.070.030.08-0.01-12.50%1813,83736.33%
SBUX240719C001050002024-06-14 1:09PM EDT105.000.110.020.20-0.09-45.00%11,83849.61%
SBUX240719C001100002024-06-14 12:55PM EDT110.000.050.000.050.00-33,84145.51%
SBUX240719C001150002024-06-14 2:32PM EDT115.000.040.010.20+0.01+33.33%41537056.25%
SBUX240719C001200002024-06-14 10:55AM EDT120.000.050.010.08+0.01+25.00%31,46455.08%
SBUX240719C001250002024-06-07 9:30AM EDT125.000.020.000.100.00-6945960.55%
SBUX240719C001300002024-06-12 12:30PM EDT130.000.030.010.050.00-343761.33%
SBUX240719C001350002024-05-21 3:06PM EDT135.000.020.010.050.00-625765.23%
SBUX240719C001400002024-06-07 9:49AM EDT140.000.010.000.020.00-145062.50%
SBUX240719C001450002024-04-18 12:51PM EDT145.000.030.010.270.00-6230387.70%
SBUX240719C001500002024-04-19 10:57AM EDT150.000.030.001.180.00-12115.33%
SBUX240719C001550002024-05-28 11:46AM EDT155.000.030.000.970.00-110115.72%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719P000500002024-05-23 3:56PM EDT50.000.040.000.010.00-1214051.56%
SBUX240719P000550002024-06-14 1:09PM EDT55.000.050.000.10+0.01+25.00%214653.71%
SBUX240719P000600002024-06-14 3:19PM EDT60.000.050.010.20+0.02+66.67%192553.32%
SBUX240719P000650002024-06-14 3:47PM EDT65.000.090.070.14+0.01+12.50%25,14537.79%
SBUX240719P000700002024-06-14 3:39PM EDT70.000.180.150.19+0.01+5.88%10715,13427.83%
SBUX240719P000750002024-06-14 3:58PM EDT75.000.580.550.60+0.08+16.00%52192,89522.83%
SBUX240719P000800002024-06-14 3:59PM EDT80.002.142.102.17+0.25+13.23%61611,23820.19%
SBUX240719P000850002024-06-14 3:46PM EDT85.005.755.005.70+0.65+12.75%353,51819.39%
SBUX240719P000900002024-06-14 3:42PM EDT90.0010.459.4011.45+0.72+7.40%3038443.09%
SBUX240719P000950002024-06-14 3:10PM EDT95.0015.5515.2516.50+1.79+13.01%12754.98%
SBUX240719P001000002024-06-13 11:15AM EDT100.0019.9019.2521.500.00-1964.89%
SBUX240719P001050002024-06-13 9:48AM EDT105.0024.7523.5527.400.00-3488.62%
SBUX240719P001100002024-06-05 11:38AM EDT110.0027.1528.6032.450.00-1054.88%
SBUX240719P001150002024-05-21 10:55AM EDT115.0037.0434.7036.750.00-1069.73%
SBUX240719P001200002024-06-12 10:24AM EDT120.0040.6038.5542.400.00-1063.28%
SBUX240719P001250002024-06-14 12:50PM EDT125.0045.0543.9046.25+1.75+4.04%1097.75%
SBUX240719P001350002024-06-04 3:19PM EDT135.0052.2853.6057.350.00-1077.93%
SBUX240719P001450002024-02-15 11:02AM EDT145.0051.3553.1556.600.00-100.00%
SBUX240719P001500002024-02-14 4:53PM EDT150.0055.6958.1561.600.00-100.00%