New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.62+1.36 (+1.61%)
At close: 04:00PM EDT
85.96 +0.34 (+0.40%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120C000350002022-09-08 3:53PM EDT35.0054.500.000.000.00-100.00%
SBUX230120C000400002022-09-12 3:32PM EDT40.0049.400.000.000.00-100.00%
SBUX230120C000425002022-09-27 9:31AM EDT42.5044.150.000.000.00-100.00%
SBUX230120C000450002022-09-22 12:02PM EDT45.0040.680.000.000.00-200.00%
SBUX230120C000475002022-08-15 2:49PM EDT47.5042.0045.4545.850.00-231156.35%
SBUX230120C000500002022-09-28 9:30AM EDT50.0034.650.000.000.00-100.00%
SBUX230120C000550002022-09-20 1:40PM EDT55.0036.000.000.000.00-100.00%
SBUX230120C000600002022-09-28 9:53AM EDT60.0026.070.000.000.00-100.00%
SBUX230120C000650002022-10-03 1:26PM EDT65.0022.100.000.000.00-700.00%
SBUX230120C000700002022-09-27 12:48PM EDT70.0016.430.000.000.00-100.00%
SBUX230120C000750002022-09-30 11:40AM EDT75.0014.090.000.000.00-1000.00%
SBUX230120C000775002022-09-29 10:37AM EDT77.5012.450.000.000.00-200.00%
SBUX230120C000800002022-10-03 3:25PM EDT80.0010.450.000.000.00-800.00%
SBUX230120C000825002022-09-30 3:01PM EDT82.508.280.000.000.00-400.00%
SBUX230120C000850002022-10-03 2:36PM EDT85.007.350.000.000.00-7700.00%
SBUX230120C000875002022-10-03 3:12PM EDT87.506.000.000.000.00-3200.78%
SBUX230120C000900002022-10-03 3:40PM EDT90.004.850.000.000.00-5103.13%
SBUX230120C000925002022-10-03 3:04PM EDT92.503.750.000.000.00-1703.13%
SBUX230120C000950002022-10-03 2:45PM EDT95.003.050.000.000.00-81203.13%
SBUX230120C000975002022-10-03 2:55PM EDT97.502.250.000.000.00-1106.25%
SBUX230120C001000002022-10-03 3:29PM EDT100.001.750.000.000.00-6406.25%
SBUX230120C001050002022-10-03 12:32PM EDT105.000.870.000.000.00-106.25%
SBUX230120C001100002022-10-03 2:10PM EDT110.000.520.000.000.00-11012.50%
SBUX230120C001150002022-10-03 9:54AM EDT115.000.260.000.000.00-1012.50%
SBUX230120C001200002022-10-03 3:34PM EDT120.000.180.000.000.00-104012.50%
SBUX230120C001250002022-10-03 1:34PM EDT125.000.110.000.000.00-2012.50%
SBUX230120C001300002022-10-03 2:06PM EDT130.000.080.000.000.00-31012.50%
SBUX230120C001350002022-09-30 9:30AM EDT135.000.090.000.000.00-1012.50%
SBUX230120C001400002022-09-22 9:49AM EDT140.000.030.000.000.00-4025.00%
SBUX230120C001450002022-09-30 9:30AM EDT145.000.050.000.000.00-2025.00%
SBUX230120C001500002022-10-03 11:07AM EDT150.000.020.000.000.00-1025.00%
SBUX230120C001550002022-09-26 2:44PM EDT155.000.020.000.000.00-3025.00%
SBUX230120C001600002022-09-29 10:05AM EDT160.000.030.000.000.00-5025.00%
SBUX230120C001650002022-09-29 10:58AM EDT165.000.030.000.000.00-5025.00%
SBUX230120C001700002022-10-03 10:39AM EDT170.000.010.000.000.00-340025.00%
SBUX230120C001750002022-09-29 9:38AM EDT175.000.020.000.000.00-1025.00%
SBUX230120C001800002022-08-15 10:01AM EDT180.000.030.000.020.00-129447.66%
SBUX230120C001850002022-09-29 2:20PM EDT185.000.010.000.000.00-42025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120P000350002022-09-27 2:49PM EDT35.000.120.000.000.00-43025.00%
SBUX230120P000400002022-09-29 12:39PM EDT40.000.180.000.000.00-10025.00%
SBUX230120P000425002022-09-23 12:14PM EDT42.500.230.000.000.00-21025.00%
SBUX230120P000450002022-10-03 3:53PM EDT45.000.260.000.000.00-3025.00%
SBUX230120P000475002022-09-23 2:37PM EDT47.500.390.000.000.00-13025.00%
SBUX230120P000500002022-10-03 2:09PM EDT50.000.400.000.000.00-5025.00%
SBUX230120P000550002022-10-03 3:53PM EDT55.000.570.000.000.00-5012.50%
SBUX230120P000600002022-10-03 1:30PM EDT60.000.850.000.000.00-9012.50%
SBUX230120P000650002022-10-03 10:20AM EDT65.001.360.000.000.00-1012.50%
SBUX230120P000700002022-10-03 1:30PM EDT70.001.830.000.000.00-2606.25%
SBUX230120P000750002022-10-03 3:46PM EDT75.002.660.000.000.00-5306.25%
SBUX230120P000775002022-10-03 3:56PM EDT77.503.400.000.000.00-2103.13%
SBUX230120P000800002022-10-03 3:51PM EDT80.004.000.000.000.00-4503.13%
SBUX230120P000825002022-10-03 2:45PM EDT82.504.750.000.000.00-3601.56%
SBUX230120P000850002022-10-03 3:46PM EDT85.005.940.000.000.00-3200.39%
SBUX230120P000875002022-10-03 3:20PM EDT87.507.000.000.000.00-12500.00%
SBUX230120P000900002022-10-03 3:46PM EDT90.008.400.000.000.00-1500.00%
SBUX230120P000925002022-10-03 12:41PM EDT92.5010.400.000.000.00-300.00%
SBUX230120P000950002022-10-03 2:06PM EDT95.0011.700.000.000.00-100.00%
SBUX230120P000975002022-09-29 10:07AM EDT97.5013.230.000.000.00-100.00%
SBUX230120P001000002022-10-03 1:15PM EDT100.0016.000.000.000.00-200.00%
SBUX230120P001050002022-10-03 9:36AM EDT105.0020.700.000.000.00-300.00%
SBUX230120P001100002022-10-03 2:07PM EDT110.0024.560.000.000.00-400.00%
SBUX230120P001150002022-09-29 9:54AM EDT115.0028.700.000.000.00-700.00%
SBUX230120P001200002022-09-16 10:49AM EDT120.0028.750.000.000.00-1000.00%
SBUX230120P001250002022-09-28 11:22AM EDT125.0038.600.000.000.00-800.00%
SBUX230120P001300002022-09-28 12:00PM EDT130.0043.400.000.000.00-400.00%
SBUX230120P001350002022-08-03 11:58AM EDT135.0049.0949.8550.350.00-2052.34%
SBUX230120P001400002022-04-25 10:37AM EDT140.0063.2667.2067.950.00-7572143.01%
SBUX230120P001450002022-06-07 3:52PM EDT145.0065.2065.6066.200.00-11108.03%
SBUX230120P001500002022-01-27 10:47AM EDT150.0054.5057.1558.750.00-1480.00%
SBUX230120P001550002022-05-13 10:13AM EDT155.0081.4078.9079.600.00-117135.80%
SBUX230120P001600002021-12-17 11:53AM EDT160.0052.7062.8063.700.00-4510.00%
SBUX230120P001650002022-04-04 11:15AM EDT165.0078.9186.4087.050.00-474127.06%
SBUX230120P001700002022-09-28 10:32AM EDT170.0084.630.000.000.00-200.00%
SBUX230120P001750002022-06-29 12:36PM EDT175.0098.6590.2090.850.00-11680.37%
SBUX230120P001800002021-11-10 7:53AM EDT180.0065.5564.5065.200.00-100.00%
SBUX230120P001850002021-11-10 7:53AM EDT185.0072.3567.6571.250.00-1310.00%