New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.57-0.54 (-0.62%)
At close: 04:00PM EDT
86.88 +0.31 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230317C000550002022-09-29 11:00AM EDT55.0032.850.000.00+2.80+9.32%1200.00%
SBUX230317C000600002022-09-29 2:28PM EDT60.0027.750.000.00-2.55-8.42%100.00%
SBUX230317C000650002022-09-29 2:14PM EDT65.0023.300.000.00-3.05-11.57%300.00%
SBUX230317C000700002022-09-29 3:36PM EDT70.0019.750.000.00-5.25-21.00%800.00%
SBUX230317C000750002022-09-29 2:06PM EDT75.0015.300.000.00+0.75+5.15%200.00%
SBUX230317C000775002022-09-29 12:32PM EDT77.5014.120.000.00+2.14+17.86%100.00%
SBUX230317C000800002022-09-29 10:20AM EDT80.0012.350.000.00+1.97+18.98%800.00%
SBUX230317C000825002022-09-29 10:20AM EDT82.5010.800.000.00-0.04-0.37%800.00%
SBUX230317C000850002022-09-28 1:46PM EDT85.009.550.000.000.00-3300.00%
SBUX230317C000875002022-09-28 3:43PM EDT87.508.450.000.000.00-11300.39%
SBUX230317C000900002022-09-29 1:22PM EDT90.006.600.000.00-0.55-7.69%10501.56%
SBUX230317C000925002022-09-29 3:55PM EDT92.505.900.000.00-0.10-1.67%21303.13%
SBUX230317C000950002022-09-29 3:59PM EDT95.005.000.000.00-0.20-3.85%17503.13%
SBUX230317C001000002022-09-29 3:59PM EDT100.003.500.000.00-0.01-0.28%94406.25%
SBUX230317C001050002022-09-29 10:14AM EDT105.002.310.000.00+0.09+4.05%306.25%
SBUX230317C001100002022-09-29 1:59PM EDT110.001.460.000.00-0.09-5.81%206.25%
SBUX230317C001150002022-09-28 3:22PM EDT115.001.020.000.000.00-4012.50%
SBUX230317C001200002022-09-28 11:00AM EDT120.000.620.000.000.00-1012.50%
SBUX230317C001250002022-09-29 11:18AM EDT125.000.470.000.000.00-1,721012.50%
SBUX230317C001300002022-09-22 12:55PM EDT130.000.230.000.000.00-1012.50%
SBUX230317C001350002022-09-19 3:02PM EDT135.000.320.000.000.00--012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230317P000450002022-09-27 2:19PM EDT45.000.520.000.000.00-2025.00%
SBUX230317P000475002022-09-27 2:29PM EDT47.500.670.000.000.00-4025.00%
SBUX230317P000500002022-09-28 1:09PM EDT50.000.690.000.000.00-2012.50%
SBUX230317P000550002022-09-28 10:22AM EDT55.001.070.000.000.00-2012.50%
SBUX230317P000600002022-09-29 1:50PM EDT60.001.420.000.00+0.05+3.65%23012.50%
SBUX230317P000650002022-09-29 11:32AM EDT65.001.920.000.00-0.03-1.54%1012.50%
SBUX230317P000700002022-09-29 3:36PM EDT70.002.750.000.00+0.25+10.00%506.25%
SBUX230317P000750002022-09-28 11:21AM EDT75.003.850.000.000.00-1706.25%
SBUX230317P000775002022-09-28 11:20AM EDT77.504.600.000.000.00-503.13%
SBUX230317P000800002022-09-29 3:42PM EDT80.005.400.000.00+0.25+4.85%9803.13%
SBUX230317P000825002022-09-29 3:55PM EDT82.506.300.000.00+0.25+4.13%7101.56%
SBUX230317P000850002022-09-29 3:55PM EDT85.007.350.000.00+0.35+5.00%12100.78%
SBUX230317P000875002022-09-29 3:36PM EDT87.508.500.000.00+0.45+5.59%3500.00%
SBUX230317P000900002022-09-29 3:36PM EDT90.009.800.000.00+0.40+4.26%4100.00%
SBUX230317P000925002022-09-27 3:31PM EDT92.5012.660.000.000.00-300.00%
SBUX230317P000950002022-09-27 2:41PM EDT95.0014.300.000.000.00-2500.00%
SBUX230317P001000002022-09-29 10:39AM EDT100.0016.600.000.00-1.40-7.78%500.00%
SBUX230317P001050002022-09-23 9:47AM EDT105.0021.950.000.000.00-500.00%
SBUX230317P001100002022-09-29 10:57AM EDT110.0024.450.000.00-1.45-5.60%800.00%
SBUX230317P001150002022-09-27 3:01PM EDT115.0031.400.000.000.00-200.00%
SBUX230317P001200002022-09-29 2:37PM EDT120.0034.100.000.00-1.04-2.96%800.00%
SBUX230317P001250002022-08-19 12:58PM EDT125.0037.5733.6034.100.00-100.00%