New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.49+1.19 (+1.62%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719C000600002024-07-09 10:30AM EDT2024-07-1914.1514.3014.500.00-113357.81%
SBUX240816C000600002024-07-12 10:38AM EDT2024-08-1614.3014.8014.95+0.70+5.15%24851.66%
SBUX240920C000600002024-07-11 11:46AM EDT2024-09-2014.2513.8515.050.00-35738.77%
SBUX241018C000600002024-07-12 11:13AM EDT2024-10-1815.3515.2015.35+1.30+9.25%230337.21%
SBUX250117C000600002024-07-12 10:50AM EDT2025-01-1715.8016.2516.35+0.65+4.29%137535.24%
SBUX250321C000600002024-07-12 10:16AM EDT2025-03-2116.1716.5517.00+0.37+2.34%26834.60%
SBUX250620C000600002024-07-12 10:16AM EDT2025-06-2017.0017.6017.85+0.49+2.97%216633.92%
SBUX260116C000600002024-07-12 11:21AM EDT2026-01-1619.3519.1519.40+1.45+8.10%1115532.45%
SBUX260618C000600002024-07-11 1:01PM EDT2026-06-1819.0020.0521.400.00-918034.95%
SBUX261218C000600002024-07-12 10:07AM EDT2026-12-1821.0020.4022.00+0.10+0.48%116832.78%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240712P000600002024-07-05 3:57PM EDT2024-07-120.010.000.040.00-3439176.56%
SBUX240719P000600002024-07-12 11:23AM EDT2024-07-190.050.000.06+0.04+400.00%51,61265.63%
SBUX240802P000600002024-07-12 10:07AM EDT2024-08-020.270.060.29+0.07+35.00%122553.13%
SBUX240809P000600002024-07-12 10:44AM EDT2024-08-090.210.050.21-0.03-12.50%17347.95%
SBUX240816P000600002024-07-12 11:23AM EDT2024-08-160.160.250.27-0.13-33.33%165,37445.51%
SBUX240920P000600002024-07-12 11:25AM EDT2024-09-200.470.420.47-0.05-10.42%131,34837.01%
SBUX241018P000600002024-07-12 10:46AM EDT2024-10-180.640.570.60-0.01-1.54%21,50833.50%
SBUX250117P000600002024-07-12 11:00AM EDT2025-01-171.401.351.39-0.12-7.89%303,38331.58%
SBUX250321P000600002024-07-12 9:51AM EDT2025-03-212.051.881.99-0.09-4.21%54,51531.40%
SBUX250620P000600002024-07-12 11:10AM EDT2025-06-202.632.602.65-0.19-6.74%623,71930.42%
SBUX260116P000600002024-07-11 2:18PM EDT2026-01-164.053.804.000.00-2282329.16%
SBUX260618P000600002024-07-11 3:57PM EDT2026-06-184.903.804.850.00-321,86928.57%
SBUX261218P000600002024-07-12 9:44AM EDT2026-12-185.584.405.80-0.22-3.79%171,50528.13%