New Zealand markets open in 9 hours 16 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.17-0.53 (-0.63%)
At close: 04:00PM EDT
84.17 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221021C000400002022-08-10 3:06PM EDT40.0046.1048.7049.100.00-850308.01%
SBUX221021C000450002022-04-06 10:21AM EDT45.0037.8531.7532.550.00--10.00%
SBUX221021C000500002022-09-08 2:42PM EDT50.0038.8534.0034.600.00-1394.34%
SBUX221021C000550002022-09-15 10:16AM EDT55.0037.4529.1029.650.00-2485.16%
SBUX221021C000600002022-09-16 12:12PM EDT60.0031.5224.2524.650.00-33974.41%
SBUX221021C000650002022-09-19 9:55AM EDT65.0026.7919.3019.700.00-16461.62%
SBUX221021C000700002022-09-23 2:51PM EDT70.0014.0114.5514.95-1.03-6.85%314954.44%
SBUX221021C000750002022-09-23 3:57PM EDT75.009.9810.0010.20-0.77-7.16%979947.27%
SBUX221021C000775002022-09-22 1:08PM EDT77.508.507.858.150.00-99845.09%
SBUX221021C000800002022-09-23 2:51PM EDT80.005.556.006.20-0.77-12.18%324,39942.16%
SBUX221021C000825002022-09-23 3:02PM EDT82.503.954.254.40-0.81-17.02%272,36538.75%
SBUX221021C000850002022-09-23 3:56PM EDT85.002.852.882.97-0.35-10.94%3539,09836.72%
SBUX221021C000875002022-09-23 3:59PM EDT87.501.861.811.88-0.26-12.26%1217,40035.23%
SBUX221021C000900002022-09-23 3:59PM EDT90.001.091.081.12-0.18-14.17%4145,53534.23%
SBUX221021C000925002022-09-23 3:49PM EDT92.500.610.600.63-0.05-7.58%87418,89433.59%
SBUX221021C000950002022-09-23 3:56PM EDT95.000.320.320.35-0.03-8.57%1883,62733.55%
SBUX221021C001000002022-09-23 3:33PM EDT100.000.110.100.11+0.01+10.00%2935,33034.38%
SBUX221021C001050002022-09-23 2:09PM EDT105.000.040.030.05+0.01+33.33%193,62337.31%
SBUX221021C001100002022-09-23 1:39PM EDT110.000.020.010.030.00-869741.02%
SBUX221021C001150002022-09-23 2:39PM EDT115.000.010.000.020.00-11,06644.92%
SBUX221021C001200002022-09-22 9:42AM EDT120.000.010.000.020.00-277950.00%
SBUX221021C001250002022-09-19 1:45PM EDT125.000.010.000.030.00-8156353.52%
SBUX221021C001300002022-09-16 3:08PM EDT130.000.010.000.080.00-136464.45%
SBUX221021C001350002022-09-12 9:38AM EDT135.000.010.000.030.00-345662.50%
SBUX221021C001400002022-08-29 10:03AM EDT140.000.020.000.030.00-136967.19%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221021P000350002022-09-15 9:54AM EDT35.000.010.000.060.00-5332125.78%
SBUX221021P000400002022-09-13 3:05PM EDT40.000.010.000.050.00-301,089105.47%
SBUX221021P000450002022-09-22 12:30PM EDT45.000.030.000.030.00-1070085.16%
SBUX221021P000500002022-09-23 2:34PM EDT50.000.020.020.03+0.01+100.00%268375.78%
SBUX221021P000550002022-09-23 3:48PM EDT55.000.050.030.05+0.01+25.00%62,00366.80%
SBUX221021P000600002022-09-23 1:20PM EDT60.000.100.080.10+0.02+25.00%1961,62661.13%
SBUX221021P000650002022-09-23 3:26PM EDT65.000.200.170.19+0.03+17.65%672,18354.49%
SBUX221021P000700002022-09-23 3:56PM EDT70.000.370.360.37+0.06+19.35%5694,20248.44%
SBUX221021P000750002022-09-23 3:56PM EDT75.000.800.760.80+0.20+33.33%3305,77843.12%
SBUX221021P000775002022-09-23 3:17PM EDT77.501.221.121.17+0.21+20.79%882,41140.55%
SBUX221021P000800002022-09-23 3:53PM EDT80.001.711.671.73+0.22+14.77%2224,03038.40%
SBUX221021P000825002022-09-23 3:52PM EDT82.502.512.432.52+0.48+23.65%9162,46836.38%
SBUX221021P000850002022-09-23 3:56PM EDT85.003.653.503.60+0.45+14.06%2064,16734.52%
SBUX221021P000875002022-09-23 3:50PM EDT87.505.104.905.10+0.80+18.60%514,27533.95%
SBUX221021P000900002022-09-23 3:55PM EDT90.006.856.656.85+0.75+12.30%1915,90332.86%
SBUX221021P000925002022-09-23 3:55PM EDT92.508.908.708.95+1.15+14.84%4092,39933.42%
SBUX221021P000950002022-09-23 3:29PM EDT95.0011.2310.9511.15+1.01+9.88%221,65232.76%
SBUX221021P001000002022-09-22 3:38PM EDT100.0014.7615.6516.050.00-79639.26%
SBUX221021P001050002022-09-19 12:52PM EDT105.0013.4720.6021.000.00-14745.51%
SBUX221021P001100002022-09-20 10:37AM EDT110.0018.8825.6026.050.00-1755.47%
SBUX221021P001150002022-09-14 10:26AM EDT115.0021.8930.5531.200.00-4069.09%
SBUX221021P001200002022-07-18 10:26AM EDT120.0039.1531.8532.200.00-400.00%
SBUX221021P001250002022-05-19 10:20AM EDT125.0053.7053.0553.650.00-217258.62%
SBUX221021P001300002022-05-23 9:41AM EDT130.0056.4056.6057.150.00-16251.68%
SBUX221021P001400002022-06-15 2:46PM EDT140.0064.8060.2560.900.00-11190.48%