New Zealand markets close in 2 hours 34 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.19-0.91 (-1.21%)
At close: 04:00PM EDT
74.35 +0.16 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719C000850002024-07-18 3:36PM EDT2024-07-190.010.000.010.00-1715,90396.88%
SBUX240726C000850002024-07-18 10:00AM EDT2024-07-260.040.010.04-0.01-20.00%3053544.92%
SBUX240802C000850002024-07-18 2:27PM EDT2024-08-020.450.400.43-0.18-28.57%2574752.93%
SBUX240809C000850002024-07-18 1:05PM EDT2024-08-090.600.450.53-0.21-25.93%816946.83%
SBUX240816C000850002024-07-18 3:50PM EDT2024-08-160.650.600.65-0.21-24.42%44927,43743.41%
SBUX240823C000850002024-07-18 2:45PM EDT2024-08-230.670.541.29-0.34-33.66%311849.41%
SBUX240830C000850002024-07-18 12:45PM EDT2024-08-300.840.640.76-0.06-6.67%22337.45%
SBUX240920C000850002024-07-18 3:59PM EDT2024-09-200.900.900.95-0.30-25.00%3198,28233.11%
SBUX241018C000850002024-07-18 3:58PM EDT2024-10-181.261.251.31-0.30-19.23%1876,55631.10%
SBUX250117C000850002024-07-18 3:54PM EDT2025-01-172.802.732.83-0.47-14.37%607,66130.95%
SBUX250321C000850002024-07-18 11:15AM EDT2025-03-214.052.953.85-0.25-5.81%11,51231.35%
SBUX250620C000850002024-07-18 3:43PM EDT2025-06-204.954.805.00-0.60-10.81%1877231.08%
SBUX260116C000850002024-07-18 2:55PM EDT2026-01-167.507.057.30-0.40-5.06%559830.92%
SBUX260618C000850002024-07-18 3:59PM EDT2026-06-188.658.408.75-0.65-6.99%174,68530.90%
SBUX261218C000850002024-07-18 3:44PM EDT2026-12-1810.009.1012.10-0.70-6.54%267634.80%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719P000850002024-07-18 3:40PM EDT2024-07-1910.659.4512.55-0.70-6.17%1,391671169.14%
SBUX240726P000850002024-07-16 12:24PM EDT2024-07-2610.758.7011.950.00-22100.05%
SBUX240802P000850002024-07-15 9:37AM EDT2024-08-0211.6310.9512.600.00-24168.80%
SBUX240809P000850002024-07-12 11:20AM EDT2024-08-0911.0011.0012.150.00-212152.49%
SBUX240816P000850002024-07-18 3:37PM EDT2024-08-1611.3011.4011.60+0.65+6.10%391,17246.22%
SBUX240823P000850002024-07-11 9:46AM EDT2024-08-2312.9011.4012.450.00-15154.44%
SBUX240830P000850002024-07-17 10:59AM EDT2024-08-3010.4811.2012.65+10.48--152.30%
SBUX240920P000850002024-07-18 1:53PM EDT2024-09-2011.3011.6011.80+0.45+4.15%84,94333.62%
SBUX241018P000850002024-07-18 3:39PM EDT2024-10-1811.7011.7511.95+0.60+5.41%71,48629.52%
SBUX250117P000850002024-07-18 12:03PM EDT2025-01-1712.6512.7512.95+0.36+2.93%25,62827.12%
SBUX250321P000850002024-07-16 9:35AM EDT2025-03-2115.0012.5513.650.00-174926.77%
SBUX250620P000850002024-07-16 1:34PM EDT2025-06-2013.7314.1515.450.00-182629.78%
SBUX260116P000850002024-07-16 10:17AM EDT2026-01-1616.0315.6017.150.00-11,14628.26%
SBUX260618P000850002024-07-15 2:20PM EDT2026-06-1817.1014.9517.250.00-147425.23%
SBUX261218P000850002024-07-11 12:18PM EDT2026-12-1817.6715.5520.000.00-11828.52%