New Zealand markets close in 2 hours 50 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
76.59 +0.04 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726C000650002024-07-22 11:57AM EDT2024-07-2611.8510.6511.85-1.63-12.09%722111.43%
SBUX240802C000650002024-07-22 3:36PM EDT2024-08-0211.8910.8013.05+1.89+18.90%2171.09%
SBUX240809C000650002024-07-09 1:10PM EDT2024-08-099.7010.7013.650.00--264.11%
SBUX240816C000650002024-07-22 9:32AM EDT2024-08-1611.4011.1012.95-3.40-22.97%431850.24%
SBUX240823C000650002024-07-19 1:47PM EDT2024-08-2310.5911.1013.150.00-11866.89%
SBUX240920C000650002024-07-22 10:06AM EDT2024-09-2012.2011.2513.45-1.70-12.23%1311452.47%
SBUX241018C000650002024-07-22 3:25PM EDT2024-10-1812.9011.8512.85-0.93-6.72%950637.17%
SBUX250117C000650002024-07-22 3:45PM EDT2025-01-1714.1513.1514.25-2.40-14.50%1037335.63%
SBUX250321C000650002024-07-22 3:00PM EDT2025-03-2115.0014.5015.45-1.33-8.14%279236.95%
SBUX250620C000650002024-07-22 11:05AM EDT2025-06-2016.6015.5516.10-1.20-6.74%1723434.30%
SBUX260116C000650002024-07-22 12:25PM EDT2026-01-1618.2517.7519.00-1.75-8.75%1322336.30%
SBUX260618C000650002024-07-17 2:11PM EDT2026-06-1818.2017.5020.300.00-27435.71%
SBUX261218C000650002024-07-22 3:56PM EDT2026-12-1820.2520.1021.00+1.75+9.46%71633.52%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726P000650002024-07-22 11:30AM EDT2024-07-260.010.000.01-0.01-50.00%40010159.38%
SBUX240802P000650002024-07-22 3:48PM EDT2024-08-020.190.180.20+0.04+26.67%12139460.55%
SBUX240809P000650002024-07-22 3:43PM EDT2024-08-090.230.230.26-0.16-41.03%2726650.10%
SBUX240816P000650002024-07-22 3:54PM EDT2024-08-160.310.310.34+0.05+19.23%2092,80746.00%
SBUX240823P000650002024-07-22 3:13PM EDT2024-08-230.380.350.43+0.08+26.67%77943.21%
SBUX240830P000650002024-07-22 1:18PM EDT2024-08-300.380.190.48-0.01-2.56%2640.36%
SBUX240920P000650002024-07-22 3:47PM EDT2024-09-200.600.580.62+0.09+17.65%24616,65635.06%
SBUX241018P000650002024-07-22 2:29PM EDT2024-10-180.780.790.84+0.10+14.71%447,11031.86%
SBUX250117P000650002024-07-22 3:45PM EDT2025-01-171.891.821.93+0.30+18.87%337,07130.59%
SBUX250321P000650002024-07-22 3:13PM EDT2025-03-212.632.552.67+0.21+8.68%74,10630.49%
SBUX250620P000650002024-07-22 1:00PM EDT2025-06-203.403.303.50+0.35+11.48%233,85329.77%
SBUX260116P000650002024-07-22 1:38PM EDT2026-01-164.774.755.00+0.09+1.92%233,00528.38%
SBUX260618P000650002024-07-22 1:38PM EDT2026-06-185.665.506.00+0.06+1.07%193127.97%
SBUX261218P000650002024-07-22 2:35PM EDT2026-12-186.654.957.80-0.59-8.15%210629.44%