New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.26+2.87 (+3.76%)
At close: 04:00PM EDT
79.20 -0.06 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120C000350002022-05-23 3:50PM EDT35.0038.4538.4039.050.00-110.00%
SBUX230120C000400002022-06-16 3:23PM EDT40.0031.6439.3039.900.00-1452.05%
SBUX230120C000425002022-06-30 3:29PM EDT42.5036.3936.9037.55+1.89+5.48%13851.03%
SBUX230120C000450002022-06-15 12:41PM EDT45.0030.2834.6035.150.00-17254.44%
SBUX230120C000475002022-06-23 1:40PM EDT47.5027.6532.2032.750.00-63151.51%
SBUX230120C000500002022-06-27 9:49AM EDT50.0028.6030.0030.300.00-110847.93%
SBUX230120C000550002022-06-23 12:52PM EDT55.0020.7125.4525.850.00-515645.44%
SBUX230120C000600002022-06-28 12:00PM EDT60.0019.4721.1021.500.00-1737442.29%
SBUX230120C000650002022-07-01 3:12PM EDT65.0017.1517.1517.40+2.95+20.77%128239.48%
SBUX230120C000700002022-07-01 3:47PM EDT70.0013.6513.4513.75+3.00+28.17%873237.60%
SBUX230120C000750002022-07-01 2:49PM EDT75.0010.3510.2510.50+2.45+31.01%131,90535.82%
SBUX230120C000775002022-07-01 9:46AM EDT77.508.318.809.00+1.01+13.84%2690934.78%
SBUX230120C000800002022-07-01 3:34PM EDT80.007.547.557.65+1.54+25.67%1166,10333.91%
SBUX230120C000825002022-07-01 3:23PM EDT82.506.256.306.45+1.20+23.76%221,17633.18%
SBUX230120C000850002022-07-01 2:49PM EDT85.005.355.255.45+1.20+28.92%131,34832.80%
SBUX230120C000875002022-07-01 3:23PM EDT87.504.304.304.45+1.25+40.98%31,06331.92%
SBUX230120C000900002022-07-01 3:34PM EDT90.003.553.553.70+0.78+28.16%122,42431.65%
SBUX230120C000925002022-07-01 2:23PM EDT92.502.902.883.00+0.76+35.51%191,57731.13%
SBUX230120C000950002022-07-01 3:48PM EDT95.002.412.322.43+0.64+36.16%624,85430.77%
SBUX230120C000975002022-07-01 2:18PM EDT97.501.871.851.97+0.48+34.53%162,16530.54%
SBUX230120C001000002022-07-01 3:30PM EDT100.001.501.431.56+0.45+42.86%6013,61730.16%
SBUX230120C001050002022-07-01 3:30PM EDT105.000.950.911.01+0.23+31.94%163,20829.97%
SBUX230120C001100002022-07-01 11:07AM EDT110.000.580.580.63+0.14+31.82%42,69029.68%
SBUX230120C001150002022-07-01 10:27AM EDT115.000.390.380.45+0.03+8.33%288,57230.35%
SBUX230120C001200002022-07-01 2:03PM EDT120.000.270.270.30+0.03+12.50%17,01530.57%
SBUX230120C001250002022-06-30 2:09PM EDT125.000.150.170.240.00-22,22231.69%
SBUX230120C001300002022-06-29 11:50AM EDT130.000.090.080.210.00-13,33033.11%
SBUX230120C001350002022-07-01 2:03PM EDT135.000.090.040.11+0.04+80.00%513,10332.03%
SBUX230120C001400002022-06-30 11:34AM EDT140.000.070.050.120.00-11,49434.18%
SBUX230120C001450002022-07-01 3:35PM EDT145.000.050.020.090.00-291,32334.67%
SBUX230120C001500002022-07-01 11:32AM EDT150.000.040.030.070.00-2211,42435.16%
SBUX230120C001550002022-07-01 11:31AM EDT155.000.030.020.07-0.03-50.00%2001,23236.72%
SBUX230120C001600002022-06-29 1:31PM EDT160.000.020.000.070.00-188338.09%
SBUX230120C001650002022-06-28 3:25PM EDT165.000.020.000.050.00-252538.09%
SBUX230120C001700002022-06-15 1:09PM EDT170.000.050.000.060.00-6168340.23%
SBUX230120C001750002022-06-22 1:58PM EDT175.000.020.000.060.00-196941.50%
SBUX230120C001800002022-06-14 3:27PM EDT180.000.020.000.030.00-128739.84%
SBUX230120C001850002022-06-30 11:35AM EDT185.000.010.000.030.00-173341.02%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120P000350002022-06-30 11:48AM EDT35.000.320.210.330.00-467258.59%
SBUX230120P000400002022-06-29 9:38AM EDT40.000.510.340.490.00-230054.10%
SBUX230120P000425002022-06-29 3:50PM EDT42.500.630.540.590.00-1661553.22%
SBUX230120P000450002022-07-01 10:28AM EDT45.000.790.650.73-0.08-9.20%194051.27%
SBUX230120P000475002022-06-29 3:50PM EDT47.500.940.790.860.00-561,60049.73%
SBUX230120P000500002022-06-29 11:14AM EDT50.001.190.981.040.00-503,67647.97%
SBUX230120P000550002022-07-01 11:51AM EDT55.001.611.431.49-0.33-17.01%73,32644.53%
SBUX230120P000600002022-07-01 2:05PM EDT60.002.182.072.14-0.31-12.45%32,71941.58%
SBUX230120P000650002022-07-01 2:01PM EDT65.003.102.973.05-0.65-17.33%164,10538.97%
SBUX230120P000700002022-07-01 2:54PM EDT70.004.304.204.35-0.80-15.69%1275,11536.91%
SBUX230120P000750002022-07-01 3:58PM EDT75.006.025.906.05-1.03-14.61%1526,77934.98%
SBUX230120P000775002022-07-01 3:38PM EDT77.507.006.807.10-1.10-13.58%131,35834.19%
SBUX230120P000800002022-07-01 3:46PM EDT80.008.257.958.30-1.15-12.23%1110,19833.55%
SBUX230120P000825002022-07-01 1:28PM EDT82.509.759.259.55-1.20-10.96%61,47732.61%
SBUX230120P000850002022-06-29 3:04PM EDT85.0012.5010.8011.050.00-404,01832.22%
SBUX230120P000875002022-06-28 10:09AM EDT87.5012.4512.3512.650.00-32,81531.76%
SBUX230120P000900002022-07-01 1:45PM EDT90.0014.3514.1014.40-2.60-15.34%55,32131.49%
SBUX230120P000925002022-06-30 3:15PM EDT92.5018.5015.8516.150.00-102,40130.71%
SBUX230120P000950002022-07-01 3:30PM EDT95.0018.0517.8018.100.00-11,95730.42%
SBUX230120P000975002022-06-16 3:40PM EDT97.5027.3519.8520.150.00-32,22930.23%
SBUX230120P001000002022-07-01 1:26PM EDT100.0022.6021.9022.30-1.70-7.00%813,44330.20%
SBUX230120P001050002022-06-29 12:12PM EDT105.0029.3326.5526.850.00-22,99930.81%
SBUX230120P001100002022-06-30 11:41AM EDT110.0032.3531.1031.55-2.15-6.23%12,78331.57%
SBUX230120P001150002022-06-28 10:05AM EDT115.0037.3035.8536.50+0.99+2.73%12,50134.08%
SBUX230120P001200002022-05-23 9:30AM EDT120.0046.4046.6547.100.00-401,73570.41%
SBUX230120P001250002022-06-23 10:10AM EDT125.0051.3345.7546.400.00-228338.33%
SBUX230120P001300002022-06-23 10:10AM EDT130.0056.3850.7551.350.00-218740.14%
SBUX230120P001350002022-01-07 4:32PM EDT135.0031.1540.4042.350.00-12690.00%
SBUX230120P001400002022-04-25 10:37AM EDT140.0063.2667.2067.950.00-757286.54%
SBUX230120P001450002022-06-07 3:52PM EDT145.0065.2065.6066.300.00-1145.92%
SBUX230120P001500002022-01-27 10:47AM EDT150.0054.5057.1558.750.00-1480.00%
SBUX230120P001550002022-05-13 10:13AM EDT155.0081.4078.9079.600.00-11775.79%
SBUX230120P001600002021-12-17 11:53AM EDT160.0052.7062.8063.700.00-4510.00%
SBUX230120P001650002022-04-04 11:15AM EDT165.0078.9186.4087.050.00-47459.16%
SBUX230120P001700002022-04-04 11:15AM EDT170.0083.9891.4592.100.00-411561.52%
SBUX230120P001750002022-06-29 12:36PM EDT175.0098.6595.6096.200.00-11654.71%
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%