New Zealand markets close in 6 hours 9 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.55-2.72 (-3.43%)
At close: 04:00PM EDT
76.60 +0.05 (+0.07%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726C001000002024-07-22 11:25AM EDT2024-07-260.010.000.02-0.01-50.00%337985.94%
SBUX240802C001000002024-07-22 2:54PM EDT2024-08-020.080.030.08-0.05-38.46%9347467.58%
SBUX240809C001000002024-07-22 10:43AM EDT2024-08-090.140.070.29-0.06-30.00%131064.75%
SBUX240816C001000002024-07-22 3:20PM EDT2024-08-160.110.060.13-0.09-45.00%242,46552.34%
SBUX240823C001000002024-07-22 12:26PM EDT2024-08-230.120.090.26-0.03-20.00%11152.64%
SBUX240830C001000002024-07-22 12:10PM EDT2024-08-300.100.050.19-0.15-60.00%81545.02%
SBUX240920C001000002024-07-22 3:30PM EDT2024-09-200.180.170.24-0.12-40.00%2982,99538.14%
SBUX241018C001000002024-07-22 3:47PM EDT2024-10-180.280.220.29-0.19-40.43%703,00532.76%
SBUX250117C001000002024-07-22 3:39PM EDT2025-01-170.900.850.92-0.44-32.84%4017,87230.24%
SBUX250321C001000002024-07-22 1:50PM EDT2025-03-211.551.421.52-0.43-21.72%8767530.21%
SBUX250620C001000002024-07-22 3:49PM EDT2025-06-202.322.232.38-0.73-23.93%1,0692,93530.06%
SBUX260116C001000002024-07-22 3:01PM EDT2026-01-164.204.154.30-0.80-16.00%296,57529.96%
SBUX260618C001000002024-07-22 2:34PM EDT2026-06-185.714.355.85+0.02+0.35%146030.59%
SBUX261218C001000002024-07-22 1:00PM EDT2026-12-187.006.557.60-0.43-5.79%1211631.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726P001000002024-07-19 3:23PM EDT2024-07-2621.4522.7525.350.00-109162.40%
SBUX240816P001000002024-07-17 12:49PM EDT2024-08-1624.5522.0525.500.00-4362.06%
SBUX240920P001000002024-07-15 10:32AM EDT2024-09-2026.5022.5024.800.00-15458.11%
SBUX241018P001000002024-06-21 10:56AM EDT2024-10-1820.0719.0522.150.00-11,4680.00%
SBUX250117P001000002024-07-22 2:39PM EDT2025-01-1723.5022.1024.90-2.25-8.74%11,39934.62%
SBUX250321P001000002024-07-10 1:08PM EDT2025-03-2127.1123.0524.950.00-11030.13%
SBUX250620P001000002024-07-19 2:40PM EDT2025-06-2024.0723.3526.500.00-23233.11%
SBUX260116P001000002024-07-19 2:53PM EDT2026-01-1624.0624.9027.300.00-91,78028.58%
SBUX260618P001000002024-07-08 11:21AM EDT2026-06-1826.3524.7526.100.00-21621.72%
SBUX261218P001000002024-07-17 9:59AM EDT2026-12-1827.4024.0028.800.00-12626.12%