New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.11+2.91 (+3.87%)
At close: 04:00PM EDT
77.91 -0.20 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221118C000500002022-06-07 2:42PM EDT50.0030.1528.6029.000.00--152.88%
SBUX221118C000550002022-05-27 9:30AM EDT55.0021.8723.9524.400.00-1148.73%
SBUX221118C000600002022-06-14 9:46AM EDT60.0015.7019.6019.950.00-14944.73%
SBUX221118C000650002022-06-16 11:42AM EDT65.0010.8015.4515.750.00-83141.21%
SBUX221118C000700002022-06-24 3:59PM EDT70.0011.8511.7012.00+3.25+37.79%873338.71%
SBUX221118C000750002022-06-24 2:18PM EDT75.007.938.508.75+1.08+15.77%592,15436.65%
SBUX221118C000800002022-06-24 3:29PM EDT80.005.705.806.00+1.25+28.09%1773,34934.56%
SBUX221118C000850002022-06-24 3:59PM EDT85.003.853.753.95+1.04+37.01%641,47333.25%
SBUX221118C000900002022-06-24 2:30PM EDT90.002.082.342.47+0.56+36.84%2692932.20%
SBUX221118C000950002022-06-24 3:01PM EDT95.001.321.381.51+0.47+55.29%1238331.67%
SBUX221118C001000002022-06-24 10:05AM EDT100.000.800.800.86+0.27+50.94%141,63630.93%
SBUX221118C001050002022-06-23 3:28PM EDT105.000.340.460.500.00-842830.79%
SBUX221118C001100002022-06-24 1:10PM EDT110.000.240.240.35+0.07+41.18%25531.91%
SBUX221118C001150002022-06-24 11:37AM EDT115.000.200.120.21+0.08+66.67%117132.03%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221118P000350002022-06-16 2:23PM EDT35.000.360.080.170.00-1560.06%
SBUX221118P000400002022-06-24 2:18PM EDT40.000.270.210.29-0.09-25.00%22556.93%
SBUX221118P000450002022-06-24 12:57PM EDT45.000.460.390.45-0.14-23.33%304953.08%
SBUX221118P000500002022-06-22 9:52AM EDT50.001.070.660.710.00-197249.98%
SBUX221118P000550002022-06-24 1:43PM EDT55.001.171.051.11-0.33-22.00%1175146.61%
SBUX221118P000600002022-06-24 3:57PM EDT60.001.701.651.71-0.59-25.76%1,0062,06643.58%
SBUX221118P000650002022-06-24 3:06PM EDT65.002.602.472.60-0.80-23.53%2962840.94%
SBUX221118P000700002022-06-24 11:06AM EDT70.003.803.703.85-1.20-24.00%62,02038.48%
SBUX221118P000750002022-06-24 2:18PM EDT75.005.865.405.60-1.54-20.81%481,02736.45%
SBUX221118P000800002022-06-24 3:26PM EDT80.008.107.707.95-3.35-29.26%6613034.88%
SBUX221118P000850002022-06-23 11:20AM EDT85.0013.1610.6510.900.00-216833.59%
SBUX221118P000900002022-06-23 2:12PM EDT90.0017.2614.1014.500.00-21333.07%
SBUX221118P000950002022-06-24 2:55PM EDT95.0018.7518.1518.65-3.10-14.19%11833.50%
SBUX221118P001000002022-06-23 9:40AM EDT100.0026.3522.6023.050.00-12933.75%
SBUX221118P001050002022-05-20 3:33PM EDT105.0033.1833.3033.950.00-253274.05%
SBUX221118P001100002022-06-14 3:09PM EDT110.0038.4231.9532.650.00-1237.79%
SBUX221118P001150002022-05-16 9:31AM EDT115.0040.3241.2542.750.00--174.40%