New Zealand markets open in 5 hours 1 minute

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.50-0.01 (-0.01%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719C000700002024-07-17 10:51AM EDT2024-07-195.805.555.80+0.35+6.42%3163162.11%
SBUX240726C000700002024-07-17 11:56AM EDT2024-07-265.935.705.95+0.38+6.85%1512745.26%
SBUX240802C000700002024-07-17 12:35PM EDT2024-08-027.056.556.95+0.61+9.47%249552.59%
SBUX240809C000700002024-07-17 10:12AM EDT2024-08-097.357.057.15+0.60+8.89%13250.00%
SBUX240816C000700002024-07-17 12:43PM EDT2024-08-167.207.257.30+0.05+0.70%8265846.78%
SBUX240823C000700002024-07-10 3:02PM EDT2024-08-236.887.257.40+1.43+26.24%13243.51%
SBUX240830C000700002024-07-16 11:03AM EDT2024-08-306.007.357.500.00-11841.11%
SBUX240920C000700002024-07-17 10:59AM EDT2024-09-207.807.757.85+0.45+6.12%91,18837.16%
SBUX241018C000700002024-07-17 11:49AM EDT2024-10-188.558.258.35+0.40+4.91%2331,70734.91%
SBUX250117C000700002024-07-17 12:37PM EDT2025-01-1710.2010.0010.15+0.30+3.03%461,53734.25%
SBUX250321C000700002024-07-17 10:09AM EDT2025-03-2111.2010.9511.15+0.30+2.75%834633.98%
SBUX250620C000700002024-07-17 12:30PM EDT2025-06-2012.2511.6512.45+0.40+3.38%141,09033.91%
SBUX260116C000700002024-07-17 9:50AM EDT2026-01-1613.9514.3016.25-0.35-2.45%61,88237.75%
SBUX260618C000700002024-07-17 12:20PM EDT2026-06-1815.7014.0015.85+0.40+2.61%524432.34%
SBUX261218C000700002024-07-17 11:03AM EDT2026-12-1817.0016.8517.50+0.50+3.01%1131232.61%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719P000700002024-07-17 12:21PM EDT2024-07-190.030.020.03-0.01-33.33%10515,39843.36%
SBUX240726P000700002024-07-17 11:59AM EDT2024-07-260.100.100.120.00-1,3801,91231.25%
SBUX240802P000700002024-07-17 12:37PM EDT2024-08-021.131.111.18+0.03+2.73%5589650.59%
SBUX240809P000700002024-07-17 12:42PM EDT2024-08-091.251.221.280.00-2480944.85%
SBUX240816P000700002024-07-17 12:42PM EDT2024-08-161.551.511.54+0.03+2.01%2585,84143.21%
SBUX240823P000700002024-07-17 12:21PM EDT2024-08-231.621.621.69-0.17-9.50%1822340.94%
SBUX240830P000700002024-07-17 11:05AM EDT2024-08-301.651.651.88-0.18-9.84%26639.82%
SBUX240920P000700002024-07-17 12:32PM EDT2024-09-201.961.951.99-0.02-1.01%11716,43033.91%
SBUX241018P000700002024-07-17 11:52AM EDT2024-10-182.222.302.32-0.09-3.90%156,76530.96%
SBUX250117P000700002024-07-17 12:11PM EDT2025-01-173.703.703.80-0.10-2.63%1198,09329.92%
SBUX250321P000700002024-07-16 3:39PM EDT2025-03-214.704.604.700.00-65,98429.85%
SBUX250620P000700002024-07-16 11:30AM EDT2025-06-205.495.455.55-0.61-10.00%14,99228.73%
SBUX260116P000700002024-07-16 10:13AM EDT2026-01-167.907.057.300.00-13,92127.71%
SBUX260618P000700002024-07-16 2:53PM EDT2026-06-188.358.058.350.00-31,17327.22%
SBUX261218P000700002024-07-17 11:07AM EDT2026-12-189.218.359.45-0.17-1.81%222826.78%