New Zealand markets close in 50 minutes

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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX241018C000500002024-05-21 1:28PM EDT50.0028.4128.2032.000.00-53655.08%
SBUX241018C000550002024-06-07 11:20AM EDT55.0028.2423.4527.300.00-16671.24%
SBUX241018C000600002024-06-04 1:25PM EDT60.0023.6819.7020.650.00-5023043.75%
SBUX241018C000650002024-06-12 3:19PM EDT65.0016.1814.4016.00-0.12-0.74%145437.70%
SBUX241018C000700002024-06-12 2:37PM EDT70.0011.9511.4011.80-0.50-4.02%191,05033.95%
SBUX241018C000750002024-06-12 3:31PM EDT75.008.208.108.20-0.40-4.65%631,62631.56%
SBUX241018C000800002024-06-12 12:55PM EDT80.005.355.205.35-0.50-8.55%614,00930.07%
SBUX241018C000850002024-06-12 12:56PM EDT85.003.203.103.20-0.40-11.11%195,38828.70%
SBUX241018C000900002024-06-12 3:55PM EDT90.001.801.731.78-0.21-10.45%964,23027.78%
SBUX241018C000950002024-06-12 3:58PM EDT95.000.950.950.98-0.16-14.41%292,03727.66%
SBUX241018C001000002024-06-12 2:56PM EDT100.000.530.500.56-0.07-11.67%282,79628.13%
SBUX241018C001050002024-06-12 3:59PM EDT105.000.300.250.33-0.05-14.29%411,58328.83%
SBUX241018C001100002024-06-12 9:43AM EDT110.000.080.100.34-0.14-63.64%341932.67%
SBUX241018C001150002024-06-12 10:55AM EDT115.000.170.110.23+0.01+6.25%330833.59%
SBUX241018C001200002024-06-12 10:49AM EDT120.000.170.060.360.00-213639.65%
SBUX241018C001250002024-06-12 10:50AM EDT125.000.120.050.70-0.07-36.84%213948.63%
SBUX241018C001300002024-06-12 10:50AM EDT130.000.150.041.20+0.03+25.00%21350.44%
SBUX241018C001350002024-06-12 10:50AM EDT135.000.170.030.39+0.05+41.67%210848.90%
SBUX241018C001400002024-06-12 10:52AM EDT140.000.070.050.18+0.02+40.00%24145.51%
SBUX241018C001450002024-06-11 1:05PM EDT145.000.050.020.170.00-604447.36%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX241018P000400002024-06-12 10:51AM EDT40.000.030.010.390.00-21259.86%
SBUX241018P000450002024-06-12 10:51AM EDT45.000.070.020.450.00-21652.05%
SBUX241018P000500002024-06-12 10:27AM EDT50.000.180.060.26+0.05+38.46%233044.39%
SBUX241018P000550002024-06-12 10:23AM EDT55.000.220.120.290.00-165037.26%
SBUX241018P000600002024-06-11 2:42PM EDT60.000.410.400.450.00-2111,22032.86%
SBUX241018P000650002024-06-12 2:20PM EDT65.000.790.650.98+0.03+3.95%126,57831.62%
SBUX241018P000700002024-06-12 1:23PM EDT70.001.551.491.58+0.10+6.90%235,94027.89%
SBUX241018P000750002024-06-12 3:46PM EDT75.002.812.842.90+0.11+4.07%264,69726.22%
SBUX241018P000800002024-06-12 12:33PM EDT80.005.004.955.05+0.15+3.09%161,15125.17%
SBUX241018P000850002024-06-12 10:05AM EDT85.007.907.858.00+0.20+2.60%81,54024.05%
SBUX241018P000900002024-06-12 12:35PM EDT90.0011.5811.5012.15+1.60+16.03%1562026.09%
SBUX241018P000950002024-06-12 11:26AM EDT95.0015.5814.8517.50+0.25+1.63%1832734.77%
SBUX241018P001000002024-06-03 3:55PM EDT100.0018.0320.3521.750.00-61,46934.14%
SBUX241018P001050002024-05-31 2:49PM EDT105.0025.5523.5027.400.00-292244.61%
SBUX241018P001100002024-05-21 1:43PM EDT110.0032.2028.5032.400.00-1149.19%
SBUX241018P001150002024-06-03 10:48AM EDT115.0033.5033.5537.350.00-3352.99%