New Zealand markets close in 1 hour 10 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.26-2.31 (-2.67%)
At close: 04:00PM EDT
84.45 +0.19 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221118C000400002022-09-15 9:50AM EDT40.0052.7544.0544.850.00--1104.49%
SBUX221118C000450002022-09-01 2:20PM EDT45.0039.6039.2039.850.00--794.73%
SBUX221118C000500002022-09-26 1:11PM EDT50.0034.9534.3034.900.00-1484.57%
SBUX221118C000550002022-08-04 9:37AM EDT55.0033.1028.3528.800.00-120.00%
SBUX221118C000600002022-09-01 2:54PM EDT60.0025.3524.6525.100.00-45367.19%
SBUX221118C000650002022-09-27 2:35PM EDT65.0019.8019.9020.350.00-104059.67%
SBUX221118C000700002022-09-29 10:30AM EDT70.0017.3515.4015.750.00-2071153.61%
SBUX221118C000750002022-09-30 10:01AM EDT75.0012.6511.2011.50-0.62-4.67%32,11850.27%
SBUX221118C000775002022-09-29 10:30AM EDT77.5011.009.209.450.00-129446.81%
SBUX221118C000800002022-09-30 3:50PM EDT80.007.657.457.65-1.70-18.18%274,23444.68%
SBUX221118C000825002022-09-30 3:55PM EDT82.506.005.806.00-1.30-17.81%391,04442.53%
SBUX221118C000850002022-09-30 3:58PM EDT85.004.554.454.60-1.05-18.75%1853,64240.98%
SBUX221118C000875002022-09-30 3:59PM EDT87.503.253.303.45-1.35-29.35%2813,91039.89%
SBUX221118C000900002022-09-30 3:58PM EDT90.002.372.362.45-1.03-30.29%5063,32938.38%
SBUX221118C000925002022-09-30 3:59PM EDT92.501.651.631.69-0.81-32.93%1652,94337.26%
SBUX221118C000950002022-09-30 3:54PM EDT95.001.121.091.16-0.60-34.88%1604,08636.72%
SBUX221118C000975002022-09-30 3:55PM EDT97.500.750.710.77-0.46-38.02%661,80936.21%
SBUX221118C001000002022-09-30 3:58PM EDT100.000.500.470.50-0.30-37.50%1313,07335.79%
SBUX221118C001050002022-09-30 3:16PM EDT105.000.230.190.22-0.11-32.35%71,46835.99%
SBUX221118C001100002022-09-30 3:48PM EDT110.000.100.090.11-0.06-37.50%1026337.21%
SBUX221118C001150002022-09-30 3:25PM EDT115.000.070.040.06-0.01-12.50%184038.67%
SBUX221118C001200002022-09-20 12:14PM EDT120.000.060.020.040.00--6241.02%
SBUX221118C001250002022-09-20 9:35AM EDT125.000.030.010.030.00-154843.56%
SBUX221118C001300002022-09-30 9:30AM EDT130.000.020.020.03-0.01-33.33%4947.27%
SBUX221118C001350002022-09-30 10:28AM EDT135.000.020.000.03+0.02-2050.78%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221118P000350002022-09-29 1:19PM EDT35.000.020.020.040.00-230095.31%
SBUX221118P000400002022-09-30 11:57AM EDT40.000.060.050.06+0.02+50.00%123087.89%
SBUX221118P000450002022-09-30 1:16PM EDT45.000.100.090.110.00-224581.25%
SBUX221118P000500002022-09-30 10:10AM EDT50.000.160.160.18-0.02-11.11%121,35774.80%
SBUX221118P000550002022-09-30 3:42PM EDT55.000.270.270.290.00-1680668.56%
SBUX221118P000600002022-09-30 1:07PM EDT60.000.390.440.45-0.05-11.36%1042,21962.31%
SBUX221118P000650002022-09-30 2:20PM EDT65.000.640.690.73-0.04-5.88%525,50656.49%
SBUX221118P000700002022-09-30 3:50PM EDT70.001.121.121.19+0.13+13.13%942,41651.25%
SBUX221118P000750002022-09-30 3:57PM EDT75.001.961.891.97+0.33+20.25%1262,15247.29%
SBUX221118P000775002022-09-30 3:59PM EDT77.502.522.462.55+0.41+19.43%461,56245.44%
SBUX221118P000800002022-09-30 3:48PM EDT80.003.123.203.30+0.44+16.42%971,91543.87%
SBUX221118P000825002022-09-30 3:59PM EDT82.504.204.104.25+0.70+20.00%1222,01242.63%
SBUX221118P000850002022-09-30 3:50PM EDT85.005.205.255.40+0.80+18.18%5514,48741.49%
SBUX221118P000875002022-09-30 3:48PM EDT87.506.416.556.75+0.81+14.46%1642,15540.41%
SBUX221118P000900002022-09-30 3:38PM EDT90.008.018.158.35+1.10+15.92%862,17339.82%
SBUX221118P000925002022-09-29 2:22PM EDT92.508.909.8010.150.00-31,46939.45%
SBUX221118P000950002022-09-30 10:40AM EDT95.0010.4211.7512.10-0.38-3.52%216039.04%
SBUX221118P000975002022-09-27 1:04PM EDT97.5014.8013.8514.200.00-39638.87%
SBUX221118P001000002022-09-28 12:14PM EDT100.0014.4016.1016.650.00-15142.43%
SBUX221118P001050002022-09-28 2:15PM EDT105.0018.5020.9521.300.00-24544.19%
SBUX221118P001100002022-09-29 1:27PM EDT110.0024.2025.7026.300.00-265550.88%
SBUX221118P001150002022-08-02 12:58PM EDT115.0030.7031.0031.600.00-1057.03%
SBUX221118P001350002022-09-22 10:16AM EDT135.0049.5050.5051.150.00--057.81%