New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.02+0.26 (+0.24%)
At close: 04:00PM EST
108.85 -0.17 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230217C000550002022-12-28 1:52PM EST55.0044.2553.9054.300.00-13126.17%
SBUX230217C000700002022-11-17 11:55AM EST70.0027.4032.4532.850.00-140.00%
SBUX230217C000750002022-12-29 9:44AM EST75.0025.0633.9534.350.00-12178.71%
SBUX230217C000800002023-01-27 3:44PM EST80.0029.6629.0029.35+5.21+21.31%14968.65%
SBUX230217C000850002023-01-23 12:58PM EST85.0021.7724.0024.300.00-517155.27%
SBUX230217C000875002023-01-26 11:46AM EST87.5020.5021.6021.900.00-417055.18%
SBUX230217C000900002023-01-27 12:25PM EST90.0019.5119.1519.40+1.31+7.20%430350.39%
SBUX230217C000925002023-01-26 2:13PM EST92.5015.9516.7517.000.00-14542351.47%
SBUX230217C000950002023-01-27 3:53PM EST95.0014.6514.4014.65+0.39+2.73%18780348.49%
SBUX230217C000975002023-01-27 2:51PM EST97.5012.7012.1012.25+0.85+7.17%631,33743.60%
SBUX230217C001000002023-01-27 3:59PM EST100.009.959.8510.05+0.20+2.05%722,98541.36%
SBUX230217C001050002023-01-27 3:59PM EST105.005.885.906.00+0.20+3.52%2216,08736.45%
SBUX230217C001100002023-01-27 3:59PM EST110.002.922.912.95+0.11+3.91%7126,10333.42%
SBUX230217C001150002023-01-27 3:57PM EST115.001.181.161.21+0.09+8.26%4203,30032.47%
SBUX230217C001200002023-01-27 3:40PM EST120.000.480.410.44+0.10+26.32%982,51832.72%
SBUX230217C001250002023-01-27 3:52PM EST125.000.170.150.18+0.03+21.43%992,82534.67%
SBUX230217C001300002023-01-25 11:51AM EST130.000.040.060.090.00-72,24137.70%
SBUX230217C001350002023-01-27 9:57AM EST135.000.030.030.04+0.01+50.00%83539.45%
SBUX230217C001400002023-01-27 2:13PM EST140.000.020.010.030.00-233743.75%
SBUX230217C001450002022-12-27 9:30AM EST145.000.020.000.000.00-13025.00%
SBUX230217C001550002023-01-03 11:38AM EST155.000.010.000.060.00--158.59%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230217P000500002023-01-20 10:33AM EST50.000.010.000.010.00-200315106.25%
SBUX230217P000550002023-01-20 10:13AM EST55.000.010.000.010.00-5724593.75%
SBUX230217P000600002023-01-24 3:34PM EST60.000.010.000.010.00-10040884.38%
SBUX230217P000650002023-01-26 3:36PM EST65.000.010.000.010.00-111871.88%
SBUX230217P000700002023-01-27 3:09PM EST70.000.010.010.02-0.02-66.67%118570.31%
SBUX230217P000750002023-01-27 3:08PM EST75.000.030.020.050.00-11,41566.02%
SBUX230217P000800002023-01-26 3:53PM EST80.000.070.040.060.00-3448158.20%
SBUX230217P000850002023-01-27 3:59PM EST85.000.090.090.12-0.03-25.00%1551353.52%
SBUX230217P000875002023-01-27 1:19PM EST87.500.130.130.15-0.03-18.75%221,29550.39%
SBUX230217P000900002023-01-27 3:59PM EST90.000.200.190.21-0.05-20.00%2723,78848.44%
SBUX230217P000925002023-01-27 3:54PM EST92.500.280.280.30-0.06-17.65%892,65646.09%
SBUX230217P000950002023-01-27 3:59PM EST95.000.430.410.44-0.05-10.42%1891,65943.99%
SBUX230217P000975002023-01-27 3:47PM EST97.500.590.610.64-0.10-14.49%8992,62441.85%
SBUX230217P001000002023-01-27 3:52PM EST100.000.880.910.95-0.12-12.00%3283,57340.14%
SBUX230217P001050002023-01-27 3:52PM EST105.002.011.982.02-0.14-6.51%1832,57436.91%
SBUX230217P001100002023-01-27 3:52PM EST110.003.954.054.15-0.30-7.06%12542435.60%
SBUX230217P001150002023-01-27 3:54PM EST115.007.357.357.45-0.25-3.29%3318635.60%
SBUX230217P001200002023-01-27 12:13PM EST120.0011.4511.6011.80-1.05-8.40%54639.53%
SBUX230217P001250002023-01-26 2:58PM EST125.0017.2016.3516.600.00-95246.24%
SBUX230217P001300002023-01-27 12:13PM EST130.0021.1021.2521.50-2.80-11.72%2210453.03%
SBUX230217P001350002023-01-09 1:08PM EST135.0029.4526.2026.550.00--357.72%
SBUX230217P001450002023-01-23 1:55PM EST145.0038.4636.1536.450.00-245469.24%
SBUX230217P001500002023-01-12 3:09PM EST150.0044.0541.1041.500.00--275.68%