New Zealand markets open in 2 hours 20 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.32-1.36 (-1.75%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221021C000400002022-06-24 10:09AM EDT40.0037.7336.3536.750.00-13861.43%
SBUX221021C000450002022-04-06 10:21AM EDT45.0037.8531.7532.550.00--167.51%
SBUX221021C000500002022-06-23 2:12PM EDT50.0024.9526.8527.150.00-2253.56%
SBUX221021C000550002022-06-21 12:40PM EDT55.0019.0022.2022.400.00-24149.71%
SBUX221021C000600002022-06-23 9:32AM EDT60.0016.2517.7017.950.00-13445.62%
SBUX221021C000650002022-06-28 11:28AM EDT65.0014.8313.6013.80+4.53+43.98%46042.13%
SBUX221021C000700002022-06-27 3:55PM EDT70.0010.869.8510.050.00-213238.99%
SBUX221021C000750002022-06-28 1:31PM EDT75.007.256.706.90-0.13-1.76%1354836.60%
SBUX221021C000800002022-06-28 12:48PM EDT80.004.894.304.40+0.03+0.62%1,0581,53034.55%
SBUX221021C000850002022-06-28 2:18PM EDT85.002.652.572.63-0.26-8.93%405,15633.13%
SBUX221021C000900002022-06-28 1:51PM EDT90.001.581.431.48-0.06-3.66%391,73432.15%
SBUX221021C000950002022-06-28 10:20AM EDT95.001.100.770.81+0.25+29.41%11,84031.71%
SBUX221021C001000002022-06-28 1:26PM EDT100.000.460.420.44-0.16-25.81%141,29731.64%
SBUX221021C001050002022-06-27 9:41AM EDT105.000.300.220.260.00-12,49732.28%
SBUX221021C001100002022-06-28 11:41AM EDT110.000.160.130.17-0.01-5.88%18843833.40%
SBUX221021C001150002022-06-28 11:39AM EDT115.000.100.080.09+0.01+11.11%20077933.30%
SBUX221021C001200002022-06-28 11:37AM EDT120.000.070.050.070.00-15069134.96%
SBUX221021C001250002022-06-28 11:36AM EDT125.000.050.040.050.00-6065836.13%
SBUX221021C001300002022-06-28 11:35AM EDT130.000.070.030.04+0.03+75.00%13227337.50%
SBUX221021C001350002022-06-27 2:21PM EDT135.000.040.020.040.00-112739.84%
SBUX221021C001400002022-06-15 12:14PM EDT140.000.030.020.040.00-605141.99%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221021P000350002022-06-28 12:05PM EDT35.000.080.060.11-0.01-11.11%11610462.50%
SBUX221021P000400002022-06-27 10:42AM EDT40.000.160.130.210.00-9281258.50%
SBUX221021P000450002022-06-28 2:20PM EDT45.000.320.310.35+0.04+14.29%159355.13%
SBUX221021P000500002022-06-28 2:20PM EDT50.000.530.520.59-0.14-20.90%350051.07%
SBUX221021P000550002022-06-28 10:23AM EDT55.000.730.870.93-0.05-6.41%21,85447.61%
SBUX221021P000600002022-06-27 1:35PM EDT60.001.251.411.480.00-471,29244.07%
SBUX221021P000650002022-06-28 1:58PM EDT65.002.102.222.28+0.10+5.00%231,22140.53%
SBUX221021P000700002022-06-28 3:06PM EDT70.003.593.503.60+0.49+15.81%453,00438.14%
SBUX221021P000750002022-06-28 2:07PM EDT75.005.155.305.45+0.35+7.29%112,17935.84%
SBUX221021P000800002022-06-28 11:36AM EDT80.007.157.858.00-0.10-1.38%332,74134.09%
SBUX221021P000850002022-06-28 2:32PM EDT85.0011.0011.1011.25+0.75+7.32%11,44032.76%
SBUX221021P000900002022-06-28 2:14PM EDT90.0014.8014.9515.10+0.26+1.79%2023131.69%
SBUX221021P000950002022-06-24 12:33PM EDT95.0018.9019.3519.550.00-471832.40%
SBUX221021P001000002022-06-24 3:45PM EDT100.0022.8023.9524.200.00-111132.91%
SBUX221021P001050002022-06-16 12:39PM EDT105.0034.2028.8529.050.00-15834.62%
SBUX221021P001100002022-06-22 9:58AM EDT110.0037.2333.7534.150.00-15240.33%
SBUX221021P001150002022-05-11 2:44PM EDT115.0044.6539.1539.850.00-12854.10%
SBUX221021P001200002022-05-12 9:48AM EDT120.0050.8044.1044.800.00-16852.54%
SBUX221021P001250002022-05-19 10:20AM EDT125.0053.7053.0553.650.00-21793.05%
SBUX221021P001300002022-05-23 9:41AM EDT130.0056.4056.6057.150.00-1685.49%
SBUX221021P001400002022-06-15 2:46PM EDT140.0064.8063.6064.050.00-1156.98%