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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230421C000450002022-10-26 9:26AM EST45.0042.850.000.000.00--00.00%
SBUX230421C000500002022-12-15 11:50AM EST50.0050.1157.0557.750.00-2160.00%
SBUX230421C000550002022-10-13 1:43PM EST55.0035.7043.2543.700.00-250.00%
SBUX230421C000600002023-01-24 11:15AM EST60.0046.7549.0049.550.00-14864.89%
SBUX230421C000650002023-01-20 1:28PM EST65.0039.7544.1044.600.00-87659.77%
SBUX230421C000700002023-01-25 3:45PM EST70.0037.4239.1039.600.00-310652.30%
SBUX230421C000750002023-01-23 2:01PM EST75.0032.3234.3034.900.00-37950.83%
SBUX230421C000775002023-01-04 3:21PM EST77.5028.1531.9532.400.00-12152.05%
SBUX230421C000800002023-01-26 9:45AM EST80.0027.8329.5029.900.00-422948.17%
SBUX230421C000825002023-01-20 3:38PM EST82.5023.6027.1527.700.00-4513748.12%
SBUX230421C000850002023-01-25 2:58PM EST85.0022.6524.8025.300.00-10644345.26%
SBUX230421C000875002023-01-24 12:20PM EST87.5020.2522.4522.900.00-1186442.33%
SBUX230421C000900002023-01-26 3:27PM EST90.0020.0020.1520.600.00-2689240.21%
SBUX230421C000925002023-01-27 1:13PM EST92.5018.4518.0518.35+0.85+4.83%1337538.22%
SBUX230421C000950002023-01-27 12:30PM EST95.0015.9115.8016.25+0.71+4.67%11,66336.99%
SBUX230421C000975002023-01-27 12:34PM EST97.5014.0013.8014.00+0.91+6.95%11,25234.31%
SBUX230421C001000002023-01-27 3:39PM EST100.0012.4511.8012.05+0.95+8.26%522,63433.14%
SBUX230421C001050002023-01-27 3:42PM EST105.008.698.208.45+0.74+9.31%241,70030.65%
SBUX230421C001100002023-01-27 3:51PM EST110.005.505.255.35+0.40+7.84%3243,14227.99%
SBUX230421C001150002023-01-27 3:57PM EST115.003.143.103.25+0.17+5.72%8,595130,02627.01%
SBUX230421C001200002023-01-27 3:30PM EST120.001.881.721.78+0.29+18.24%2,5678,09025.98%
SBUX230421C001250002023-01-27 3:31PM EST125.001.000.850.94+0.20+25.00%1994,70025.61%
SBUX230421C001300002023-01-27 3:37PM EST130.000.520.460.49+0.11+26.83%785,14325.66%
SBUX230421C001350002023-01-27 3:22PM EST135.000.270.250.27+0.06+28.57%1139926.22%
SBUX230421C001400002023-01-27 1:34PM EST140.000.140.140.16+0.05+55.56%20419427.10%
SBUX230421C001450002023-01-25 3:29PM EST145.000.060.090.130.00-143329.20%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230421P000450002023-01-09 9:30AM EST45.000.050.020.040.00-233170.31%
SBUX230421P000500002023-01-19 3:27PM EST50.000.050.020.040.00-211962.50%
SBUX230421P000550002023-01-25 10:05AM EST55.000.050.020.050.00-432756.25%
SBUX230421P000600002023-01-27 3:48PM EST60.000.060.050.07-0.01-14.29%21,08752.73%
SBUX230421P000650002023-01-26 1:51PM EST65.000.090.070.100.00-6537149.61%
SBUX230421P000700002023-01-27 3:47PM EST70.000.130.120.14-0.02-13.33%221,18645.31%
SBUX230421P000750002023-01-26 3:13PM EST75.000.210.190.210.00-91,22041.80%
SBUX230421P000775002023-01-23 10:24AM EST77.500.280.250.270.00-2493940.38%
SBUX230421P000800002023-01-27 3:57PM EST80.000.340.320.340.00-124,91538.87%
SBUX230421P000825002023-01-27 1:14PM EST82.500.370.400.43-0.04-9.76%12,16837.45%
SBUX230421P000850002023-01-27 12:42PM EST85.000.470.520.55-0.17-26.56%292536.13%
SBUX230421P000875002023-01-26 3:22PM EST87.500.690.670.700.00-196634.84%
SBUX230421P000900002023-01-27 2:55PM EST90.000.810.860.89-0.11-11.96%201,45733.55%
SBUX230421P000925002023-01-27 2:07PM EST92.501.051.101.18-0.07-6.25%548932.76%
SBUX230421P000950002023-01-27 3:54PM EST95.001.401.411.50-0.04-2.78%191,20731.60%
SBUX230421P000975002023-01-27 3:00PM EST97.501.691.801.92-0.16-8.65%841,16730.62%
SBUX230421P001000002023-01-27 3:41PM EST100.002.182.292.36-0.16-6.84%762,09029.15%
SBUX230421P001050002023-01-27 3:51PM EST105.003.583.603.75-0.12-3.24%4052,98127.19%
SBUX230421P001100002023-01-27 3:56PM EST110.005.755.655.80-0.05-0.86%40435125.44%
SBUX230421P001150002023-01-27 3:53PM EST115.008.558.458.75-0.27-3.06%9548324.55%
SBUX230421P001200002023-01-23 12:23PM EST120.0014.4012.1512.550.00-34124.67%
SBUX230421P001250002023-01-27 11:17AM EST125.0016.6916.5516.90-4.41-20.90%12425.46%
SBUX230421P001400002023-01-13 9:30AM EST140.0034.7431.1531.550.00--034.57%