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 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230317C000475002022-10-18 11:08AM EST47.5041.6548.4548.900.00--10.00%
SBUX230317C000500002022-12-01 3:31PM EST50.0053.8049.2549.750.00-230.00%
SBUX230317C000550002022-11-08 9:51AM EST55.0038.4648.9049.450.00-66560.00%
SBUX230317C000600002022-12-06 11:31AM EST60.0043.8944.0544.450.00-1750.00%
SBUX230317C000650002022-12-15 9:56AM EST65.0036.7042.1042.750.00-52790.00%
SBUX230317C000700002023-01-04 11:35AM EST70.0034.4038.8539.500.00-314159.86%
SBUX230317C000750002023-01-19 1:44PM EST75.0030.0634.0034.450.00-411654.10%
SBUX230317C000775002022-12-21 9:30AM EST77.5020.300.000.000.00-51030.00%
SBUX230317C000800002023-01-23 12:12PM EST80.0026.7429.0529.400.00-269951.71%
SBUX230317C000825002023-01-17 2:30PM EST82.5025.3026.6027.150.00-122053.13%
SBUX230317C000850002023-01-25 3:02PM EST85.0024.2124.2024.65+2.06+9.30%147148.58%
SBUX230317C000875002023-01-23 3:50PM EST87.5019.3021.8022.250.00-21,33645.80%
SBUX230317C000900002023-01-27 9:47AM EST90.0019.2219.4519.70+0.87+4.74%11,52240.48%
SBUX230317C000925002023-01-27 1:09PM EST92.5017.6517.1017.50+3.00+20.48%33,14940.16%
SBUX230317C000950002023-01-27 3:47PM EST95.0015.4014.8515.10+2.93+23.50%444,00836.60%
SBUX230317C000975002023-01-27 3:41PM EST97.5013.3212.7013.05+1.47+12.41%2011736.26%
SBUX230317C001000002023-01-27 2:20PM EST100.0011.0710.6011.00+0.76+7.37%494,90234.84%
SBUX230317C001050002023-01-27 3:57PM EST105.007.006.907.00+0.25+3.70%20494,19630.19%
SBUX230317C001100002023-01-27 3:58PM EST110.003.943.904.05+0.14+3.68%4335,22828.26%
SBUX230317C001150002023-01-27 3:59PM EST115.002.001.962.04+0.17+9.29%2,23293,57926.88%
SBUX230317C001200002023-01-27 3:59PM EST120.000.910.880.93+0.10+12.35%914,14026.34%
SBUX230317C001250002023-01-27 3:44PM EST125.000.430.380.42+0.09+26.47%2296,27026.71%
SBUX230317C001300002023-01-27 2:54PM EST130.000.190.170.20+0.04+26.67%20884727.64%
SBUX230317C001350002023-01-27 3:49PM EST135.000.110.090.11+0.02+22.22%24529.20%
SBUX230317C001400002023-01-26 10:12AM EST140.000.020.050.070.00-104831.06%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230317P000450002023-01-17 12:54PM EST45.000.010.000.030.00-814985.16%
SBUX230317P000475002023-01-09 9:30AM EST47.500.050.000.030.00-9522180.47%
SBUX230317P000500002023-01-27 2:16PM EST50.000.020.000.020.00-5029673.44%
SBUX230317P000550002023-01-24 3:05PM EST55.000.020.010.030.00-137068.75%
SBUX230317P000600002023-01-27 12:39PM EST60.000.020.010.04-0.01-33.33%142162.11%
SBUX230317P000650002023-01-27 3:49PM EST65.000.040.030.04-0.01-20.00%668556.64%
SBUX230317P000700002023-01-27 2:16PM EST70.000.050.050.07-0.01-16.67%1012,17152.34%
SBUX230317P000750002023-01-27 1:36PM EST75.000.080.090.10-0.02-20.00%1011,32248.34%
SBUX230317P000775002023-01-27 3:53PM EST77.500.120.110.13-0.01-7.69%996646.39%
SBUX230317P000800002023-01-27 9:47AM EST80.000.160.150.16-0.01-5.88%13,11444.14%
SBUX230317P000825002023-01-27 1:42PM EST82.500.190.200.21-0.03-13.64%1275442.29%
SBUX230317P000850002023-01-27 3:24PM EST85.000.240.270.28-0.06-20.00%192,70740.63%
SBUX230317P000875002023-01-27 3:53PM EST87.500.370.360.38-0.03-7.50%74,09939.16%
SBUX230317P000900002023-01-27 3:59PM EST90.000.500.480.52-0.03-5.66%2737,50037.79%
SBUX230317P000925002023-01-27 3:49PM EST92.500.620.650.68-0.10-13.89%305,29436.08%
SBUX230317P000950002023-01-27 3:49PM EST95.000.830.880.92-0.09-9.78%1005,36734.74%
SBUX230317P000975002023-01-27 3:51PM EST97.501.121.171.23-0.12-9.68%1911,73433.33%
SBUX230317P001000002023-01-27 3:51PM EST100.001.521.571.63-0.14-8.43%4689,37331.91%
SBUX230317P001050002023-01-27 3:53PM EST105.002.752.802.86-0.11-3.85%6302,20229.38%
SBUX230317P001100002023-01-27 3:36PM EST110.004.864.804.90-0.14-2.80%14965027.45%
SBUX230317P001150002023-01-27 9:34AM EST115.007.707.858.05-1.25-13.97%386727.10%
SBUX230317P001200002023-01-27 9:34AM EST120.0012.3711.7012.10-1.85-13.01%23228.17%
SBUX230317P001250002023-01-19 2:53PM EST125.0020.5916.2516.750.00-3131.42%
SBUX230317P001300002023-01-27 3:56PM EST130.0021.1121.2021.55-3.69-14.88%2043034.67%