New Zealand markets close in 39 minutes

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
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819C000500002022-06-17 1:07PM EDT50.0022.6529.1529.700.00-313668.07%
SBUX220819C000550002022-06-23 1:51PM EDT55.0019.7024.3024.750.00-418460.84%
SBUX220819C000600002022-06-23 12:54PM EDT60.0014.6019.5019.900.00-735354.25%
SBUX220819C000650002022-07-01 1:23PM EDT65.0014.5014.9015.20+2.20+17.89%373551.76%
SBUX220819C000700002022-07-01 3:34PM EDT70.0010.5010.5010.80+2.20+26.51%61,14345.70%
SBUX220819C000750002022-07-01 3:13PM EDT75.006.756.706.95+1.85+37.76%2135,40041.26%
SBUX220819C000800002022-07-01 3:59PM EDT80.003.763.753.95+1.20+46.88%3389,05138.23%
SBUX220819C000850002022-07-01 3:59PM EDT85.001.811.791.89+0.69+61.61%2073,89435.65%
SBUX220819C000900002022-07-01 3:58PM EDT90.000.740.750.83+0.29+64.44%1902,88134.91%
SBUX220819C000950002022-07-01 3:07PM EDT95.000.310.290.34+0.13+72.22%1590834.82%
SBUX220819C001000002022-07-01 3:52PM EDT100.000.140.120.15+0.07+100.00%3142135.84%
SBUX220819C001050002022-07-01 10:53AM EDT105.000.070.050.070.00-8213437.11%
SBUX220819C001100002022-07-01 2:30PM EDT110.000.050.030.04+0.02+66.67%4813739.06%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819P000400002022-07-01 10:51AM EDT40.000.040.020.05-0.01-20.00%5037878.13%
SBUX220819P000450002022-07-01 11:02AM EDT45.000.100.060.11+0.02+25.00%60473.83%
SBUX220819P000500002022-07-01 3:28PM EDT50.000.140.130.14-0.09-39.13%273565.92%
SBUX220819P000550002022-07-01 2:59PM EDT55.000.270.230.26-0.09-25.00%931959.96%
SBUX220819P000600002022-07-01 3:39PM EDT60.000.450.440.48-0.18-28.57%201,49154.88%
SBUX220819P000650002022-07-01 3:47PM EDT65.000.800.790.83-0.35-30.43%352,22549.76%
SBUX220819P000700002022-07-01 3:59PM EDT70.001.491.441.52-0.61-29.05%1803,39945.46%
SBUX220819P000750002022-07-01 3:59PM EDT75.002.742.632.74-1.08-28.27%2874,49341.77%
SBUX220819P000800002022-07-01 3:35PM EDT80.004.804.704.90-1.70-26.15%5452,67640.11%
SBUX220819P000850002022-07-01 3:44PM EDT85.007.757.757.95-2.15-21.72%1283138.84%
SBUX220819P000900002022-07-01 3:01PM EDT90.0012.0111.7011.90+0.05+0.42%619539.33%
SBUX220819P000950002022-06-24 3:52PM EDT95.0017.5016.2016.550.00-26543.80%
SBUX220819P001000002022-06-30 2:11PM EDT100.0023.7721.0021.400.00-56449.22%
SBUX220819P001050002022-06-23 3:28PM EDT105.0030.3525.8526.250.00-31053.08%
SBUX220819P001100002022-06-24 9:45AM EDT110.0033.9530.8031.250.00-11252.93%