New Zealand markets open in 3 hours 40 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.55-1.13 (-1.45%)
As of 02:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220916C000400002022-05-26 9:36AM EDT40.0034.5037.9038.450.00-114114.72%
SBUX220916C000500002022-06-28 12:14PM EDT50.0027.6027.2027.55+3.75+15.72%32167.87%
SBUX220916C000550002022-06-22 11:24AM EDT55.0019.1622.4522.650.00-13658.69%
SBUX220916C000600002022-06-24 2:26PM EDT60.0017.9517.8018.050.00-33351.88%
SBUX220916C000650002022-06-27 10:17AM EDT65.0013.8513.4513.650.00-112847.25%
SBUX220916C000700002022-06-28 12:04PM EDT70.009.509.509.70-0.40-4.04%42,18742.64%
SBUX220916C000750002022-06-28 12:59PM EDT75.006.506.206.30-0.05-0.76%1063,93238.65%
SBUX220916C000800002022-06-28 2:02PM EDT80.003.703.653.70-0.15-3.90%2617,90335.73%
SBUX220916C000850002022-06-28 1:52PM EDT85.001.961.952.02-0.19-8.84%593,20434.25%
SBUX220916C000900002022-06-28 12:34PM EDT90.001.030.981.01-0.07-6.36%1245,58733.23%
SBUX220916C000950002022-06-28 12:12PM EDT95.000.490.460.490.00-222,54532.91%
SBUX220916C001000002022-06-28 1:52PM EDT100.000.250.240.260.00-2038,18433.59%
SBUX220916C001050002022-06-28 10:20AM EDT105.000.170.130.14+0.03+21.43%25,70634.38%
SBUX220916C001100002022-06-28 10:09AM EDT110.000.090.070.09+0.03+50.00%12,03435.94%
SBUX220916C001150002022-06-28 10:15AM EDT115.000.070.050.06+0.02+40.00%469137.50%
SBUX220916C001200002022-06-28 1:44PM EDT120.000.050.040.050.00-172639.84%
SBUX220916C001250002022-06-27 11:22AM EDT125.000.050.030.040.00-429841.80%
SBUX220916C001300002022-06-24 12:53PM EDT130.000.030.030.040.00-1017144.73%
SBUX220916C001350002022-06-17 11:59AM EDT135.000.020.020.040.00-6022947.46%
SBUX220916C001400002022-06-27 10:38AM EDT140.000.030.020.030.00-12227048.44%
SBUX220916C001450002022-06-27 10:35AM EDT145.000.030.020.030.00-5623450.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220916P000350002022-06-28 11:29AM EDT35.000.040.020.06-0.05-55.56%4023067.97%
SBUX220916P000400002022-06-28 11:31AM EDT40.000.090.080.13-0.02-18.18%12453165.23%
SBUX220916P000450002022-06-27 12:49PM EDT45.000.160.140.210.00-19459.08%
SBUX220916P000500002022-06-27 1:36PM EDT50.000.310.270.350.00-101,51954.20%
SBUX220916P000550002022-06-28 12:46PM EDT55.000.550.550.59+0.03+5.77%61,20550.34%
SBUX220916P000600002022-06-28 11:54AM EDT60.000.950.930.98+0.05+5.56%158146.34%
SBUX220916P000650002022-06-28 1:42PM EDT65.001.601.561.63+0.09+5.96%772,77542.36%
SBUX220916P000700002022-06-28 12:48PM EDT70.002.532.612.70+0.07+2.85%683,45638.90%
SBUX220916P000750002022-06-28 2:01PM EDT75.004.354.254.35+0.35+8.75%635,35835.74%
SBUX220916P000800002022-06-28 12:30PM EDT80.006.606.706.80+0.15+2.33%223,53533.19%
SBUX220916P000850002022-06-28 1:48PM EDT85.0010.1010.0010.15+0.45+4.66%131,56231.52%
SBUX220916P000900002022-06-28 10:26AM EDT90.0012.5014.0014.20-1.20-8.76%275630.10%
SBUX220916P000950002022-06-24 12:40PM EDT95.0018.7518.5518.700.00-91,27128.08%
SBUX220916P001000002022-06-24 10:29AM EDT100.0022.6523.2023.550.00-114828.03%
SBUX220916P001050002022-06-23 11:17AM EDT105.0030.8128.1528.550.00-17532.23%
SBUX220916P001100002022-06-27 11:17AM EDT110.0032.4333.1033.450.00-10960.00%
SBUX220916P001150002022-06-17 10:04AM EDT115.0044.0138.0538.500.00-112935.94%
SBUX220916P001200002022-05-12 9:54AM EDT120.0050.8043.8545.000.00-24865.85%
SBUX220916P001250002022-05-19 10:54AM EDT125.0053.6552.8553.500.00-315111.26%
SBUX220916P001300002022-06-17 3:18PM EDT130.0058.2053.0553.400.00-2220.00%
SBUX220916P001350002022-03-07 2:14PM EDT135.0049.7251.7052.450.00-110.00%
SBUX220916P001400002022-05-16 12:08AM EDT140.0068.650.000.000.00--00.00%
SBUX220916P001450002022-06-17 3:02PM EDT145.0065.6067.9068.35-7.25-9.95%110.00%