New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.27+5.08 (+6.85%)
At close: 04:00PM EDT
78.95 -0.32 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726C000750002024-07-19 3:57PM EDT2024-07-264.472.344.50+3.77+538.57%3,0812,55134.77%
SBUX240802C000750002024-07-19 3:56PM EDT2024-08-025.855.757.20+3.10+112.73%2921,00666.11%
SBUX240809C000750002024-07-19 3:59PM EDT2024-08-096.045.956.60+3.04+101.33%16042350.98%
SBUX240816C000750002024-07-19 3:59PM EDT2024-08-166.356.206.45+3.20+101.59%1,4857,96146.44%
SBUX240823C000750002024-07-19 3:42PM EDT2024-08-235.856.156.55+2.60+80.00%12644942.68%
SBUX240830C000750002024-07-19 3:30PM EDT2024-08-305.905.007.65+2.05+53.25%1414950.27%
SBUX240920C000750002024-07-19 3:59PM EDT2024-09-206.806.756.95+3.05+81.33%8555,59135.21%
SBUX241018C000750002024-07-19 3:49PM EDT2024-10-187.417.407.75+3.10+71.93%4243,08234.84%
SBUX250117C000750002024-07-19 3:59PM EDT2025-01-179.258.259.90+2.95+46.83%5795,18534.95%
SBUX250321C000750002024-07-19 3:41PM EDT2025-03-2110.2510.4012.40+2.44+31.24%3886940.33%
SBUX250620C000750002024-07-19 3:53PM EDT2025-06-2011.409.0012.15+2.72+31.34%5472233.56%
SBUX260116C000750002024-07-19 3:58PM EDT2026-01-1613.5011.5514.40+2.40+21.62%911,50632.48%
SBUX260618C000750002024-07-19 3:48PM EDT2026-06-1815.2215.0515.75+2.82+22.74%415,54831.97%
SBUX261218C000750002024-07-19 3:45PM EDT2026-12-1816.5514.5519.45+2.60+18.64%6048436.50%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726P000750002024-07-19 3:59PM EDT2024-07-260.120.110.13-1.28-91.43%3,8851,91329.69%
SBUX240802P000750002024-07-19 3:58PM EDT2024-08-021.461.362.68-1.82-55.49%2,26910,84762.74%
SBUX240809P000750002024-07-19 3:55PM EDT2024-08-091.551.513.65-1.85-54.41%2828859.52%
SBUX240816P000750002024-07-19 3:59PM EDT2024-08-161.831.852.00-2.10-53.44%1,32522,55244.09%
SBUX240823P000750002024-07-19 3:41PM EDT2024-08-232.221.052.28-1.63-42.34%217442.68%
SBUX240830P000750002024-07-18 1:52PM EDT2024-08-302.171.952.46-1.72-44.22%315240.85%
SBUX240920P000750002024-07-19 3:55PM EDT2024-09-202.502.362.50-1.85-42.53%39610,98733.69%
SBUX241018P000750002024-07-19 3:50PM EDT2024-10-182.732.692.84-1.92-41.29%1576,34230.42%
SBUX250117P000750002024-07-19 3:43PM EDT2025-01-174.413.404.45-1.89-30.00%44814,06629.33%
SBUX250321P000750002024-07-18 9:30AM EDT2025-03-217.255.155.350.00-12,62028.99%
SBUX250620P000750002024-07-19 11:10AM EDT2025-06-208.054.456.45+0.20+2.55%61,81028.60%
SBUX260116P000750002024-07-19 3:06PM EDT2026-01-168.957.808.20-0.55-5.79%12,25127.23%
SBUX260618P000750002024-07-18 9:30AM EDT2026-06-1810.976.509.500.00-379927.21%
SBUX261218P000750002024-07-19 2:51PM EDT2026-12-1810.067.5010.65-1.41-12.29%522626.70%