New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.26+2.87 (+3.76%)
At close: 04:00PM EDT
79.20 -0.06 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220715C000400002022-06-13 3:15PM EDT40.0032.6539.0539.500.00--1129.69%
SBUX220715C000450002022-04-26 11:33AM EDT45.0031.4029.5030.000.00-230.00%
SBUX220715C000500002022-05-09 9:59AM EDT50.0025.9528.4028.750.00-250.00%
SBUX220715C000550002022-06-24 1:16PM EDT55.0022.1324.0524.450.00-420103.52%
SBUX220715C000600002022-07-01 1:16PM EDT60.0018.4819.1019.45+3.08+20.00%45356.25%
SBUX220715C000650002022-07-01 1:19PM EDT65.0013.6114.1514.50+1.96+16.82%49351.17%
SBUX220715C000660002022-06-22 11:01AM EDT66.007.8513.1513.600.00--552.73%
SBUX220715C000670002022-06-24 2:46PM EDT67.0010.8012.2512.550.00-202051.07%
SBUX220715C000690002022-06-23 12:53PM EDT69.005.6010.2510.600.00--1653.71%
SBUX220715C000700002022-07-01 3:33PM EDT70.009.379.309.60+2.31+32.72%133,21849.41%
SBUX220715C000710002022-07-01 12:16PM EDT71.007.658.408.70+1.55+25.41%27448.68%
SBUX220715C000720002022-07-01 3:07PM EDT72.007.307.407.70+2.70+58.70%97244.19%
SBUX220715C000725002022-07-01 2:13PM EDT72.506.727.007.25+2.87+74.55%14143.46%
SBUX220715C000730002022-07-01 2:19PM EDT73.006.406.506.80+2.08+48.15%1534542.53%
SBUX220715C000735002022-06-30 9:34AM EDT73.503.406.106.350.00-215141.46%
SBUX220715C000740002022-07-01 1:56PM EDT74.005.605.655.95+1.82+48.15%6919841.50%
SBUX220715C000750002022-07-01 3:58PM EDT75.004.904.855.05+1.85+60.66%26910,14938.60%
SBUX220715C000760002022-07-01 3:54PM EDT76.003.974.104.25+1.62+68.94%10267537.21%
SBUX220715C000770002022-07-01 3:51PM EDT77.003.413.353.50+1.52+80.42%3531,70135.84%
SBUX220715C000780002022-07-01 3:58PM EDT78.002.732.722.83+1.46+114.96%2472,40034.86%
SBUX220715C000790002022-07-01 3:24PM EDT79.002.002.132.26+0.96+92.31%28397534.42%
SBUX220715C000800002022-07-01 3:59PM EDT80.001.671.631.70+0.90+116.88%1,36913,41132.94%
SBUX220715C000810002022-07-01 3:59PM EDT81.001.231.201.29+0.69+127.78%45961332.64%
SBUX220715C000850002022-07-01 3:57PM EDT85.000.300.290.32+0.17+130.77%2857,29331.35%
SBUX220715C000900002022-07-01 3:42PM EDT90.000.050.030.05+0.02+66.67%575,07733.01%
SBUX220715C000950002022-07-01 2:04PM EDT95.000.010.000.010.00-1131,72635.94%
SBUX220715C001000002022-06-30 12:51PM EDT100.000.010.000.020.00-52,58148.44%
SBUX220715C001050002022-07-01 2:54PM EDT105.000.010.000.020.00-202,61753.13%
SBUX220715C001100002022-07-01 3:20PM EDT110.000.010.000.010.00-11,54056.25%
SBUX220715C001150002022-06-14 10:48AM EDT115.000.020.000.010.00-2573764.06%
SBUX220715C001200002022-06-27 11:30AM EDT120.000.010.000.010.00-191470.31%
SBUX220715C001250002022-06-10 11:36AM EDT125.000.030.000.020.00-149881.25%
SBUX220715C001300002022-05-25 11:10AM EDT130.000.040.000.020.00-423687.50%
SBUX220715C001350002022-05-13 9:50AM EDT135.000.030.000.100.00-3212110.16%
SBUX220715C001400002022-05-02 3:05PM EDT140.000.020.000.030.00-30246103.13%
SBUX220715C001450002022-05-27 3:45PM EDT145.000.010.000.110.00-3199124.22%
SBUX220715C001500002022-05-27 3:45PM EDT150.000.010.000.070.00-3144124.22%
SBUX220715C001550002022-04-27 3:47PM EDT155.000.020.000.030.00-1108118.75%
SBUX220715C001600002022-04-27 3:56PM EDT160.000.040.000.030.00-1141123.44%
SBUX220715C001650002022-03-10 10:31AM EDT165.000.050.000.130.00-50165149.22%
SBUX220715C001700002022-05-27 12:31PM EDT170.000.020.000.060.00-1183142.19%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220715P000350002022-06-16 1:31PM EDT35.000.020.000.070.00-13167.19%
SBUX220715P000400002022-06-29 2:17PM EDT40.000.020.000.010.00-12726115.63%
SBUX220715P000450002022-06-24 1:16PM EDT45.000.020.000.030.00-4288107.81%
SBUX220715P000500002022-06-30 11:54AM EDT50.000.010.000.030.00-6122689.06%
SBUX220715P000550002022-06-30 9:41AM EDT55.000.020.000.020.00-235969.53%
SBUX220715P000600002022-07-01 2:26PM EDT60.000.030.030.04-0.05-62.50%131,57562.89%
SBUX220715P000650002022-07-01 2:41PM EDT65.000.090.070.09-0.11-55.00%442,26152.93%
SBUX220715P000660002022-07-01 10:04AM EDT66.000.120.090.12-0.16-57.14%22151.95%
SBUX220715P000670002022-07-01 2:33PM EDT67.000.130.090.14-0.12-48.00%24651.07%
SBUX220715P000680002022-07-01 3:30PM EDT68.000.130.130.17-0.18-58.06%274249.32%
SBUX220715P000690002022-07-01 11:26AM EDT69.000.270.160.18-0.11-28.95%214446.09%
SBUX220715P000700002022-07-01 3:45PM EDT70.000.210.200.22-0.29-58.00%9287,78044.24%
SBUX220715P000710002022-07-01 3:04PM EDT71.000.280.250.28-0.34-54.84%521,43142.87%
SBUX220715P000720002022-07-01 3:55PM EDT72.000.330.310.33-0.57-63.33%2921040.53%
SBUX220715P000725002022-07-01 3:30PM EDT72.500.380.350.39-0.50-56.82%1617540.38%
SBUX220715P000730002022-07-01 3:54PM EDT73.000.440.400.44-0.56-56.00%22039.70%
SBUX220715P000735002022-07-01 3:17PM EDT73.500.470.450.50-0.61-56.48%7030439.06%
SBUX220715P000740002022-07-01 3:47PM EDT74.000.520.510.56-0.82-61.19%88038.28%
SBUX220715P000750002022-07-01 3:59PM EDT75.000.700.660.73-0.87-55.41%1,54015,37737.31%
SBUX220715P000760002022-07-01 3:25PM EDT76.000.910.870.94-1.05-53.57%8437736.23%
SBUX220715P000770002022-07-01 3:42PM EDT77.001.151.121.22-1.29-52.87%2861,14435.47%
SBUX220715P000780002022-07-01 3:43PM EDT78.001.461.481.57-1.64-52.90%18520934.86%
SBUX220715P000790002022-07-01 3:46PM EDT79.001.851.851.96-1.53-45.27%1346033.77%
SBUX220715P000800002022-07-01 3:27PM EDT80.002.542.352.46-1.81-41.61%22210,31733.25%
SBUX220715P000810002022-07-01 3:21PM EDT81.003.252.913.10-1.88-36.65%392733.84%
SBUX220715P000850002022-07-01 3:48PM EDT85.005.855.956.20-3.05-34.27%781,91135.25%
SBUX220715P000900002022-07-01 12:46PM EDT90.0011.7210.6510.95-2.63-18.33%934843.26%
SBUX220715P000950002022-07-01 2:46PM EDT95.0015.8515.6016.00-2.42-13.25%18359.47%
SBUX220715P001000002022-06-30 2:11PM EDT100.0023.6520.6521.000.00-28658.98%
SBUX220715P001050002022-06-07 12:06PM EDT105.0025.9325.5526.050.00-2065.82%
SBUX220715P001100002022-06-16 1:19PM EDT110.0038.7930.5531.050.00-2075.00%
SBUX220715P001150002022-06-17 11:35AM EDT115.0043.2335.5536.100.00-3087.50%
SBUX220715P001200002022-05-24 11:12AM EDT120.0048.1044.4545.000.00-11225.98%
SBUX220715P001250002022-05-24 10:37AM EDT125.0052.8350.8051.200.00-20264.36%
SBUX220715P001300002022-03-21 1:12PM EDT130.0043.8549.9050.600.00-150.00%
SBUX220715P001350002022-05-05 10:13AM EDT135.0056.4055.6556.250.00--0133.98%
SBUX220715P001400002022-05-18 2:30PM EDT140.0069.0067.8068.100.00-30336.43%
SBUX220715P001500002022-05-16 11:28AM EDT150.0076.7075.6076.100.00-10315.38%
SBUX220715P001550002022-05-06 9:37AM EDT155.0084.8075.5576.250.00-10155.27%
SBUX220715P001650002022-05-16 12:08AM EDT165.0092.450.000.000.00---0.00%
SBUX220715P001700002022-06-15 2:40PM EDT170.0095.4590.5091.100.00--0153.13%