SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230616C000500002023-05-03 12:06PM EDT50.0054.4549.1049.250.00-100.00%
SBUX230616C000550002022-11-09 1:33PM EDT55.0038.8547.6048.100.00-1010307.76%
SBUX230616C000600002022-11-10 4:27PM EDT60.0039.3542.8043.400.00-22279.74%
SBUX230616C000650002023-05-31 9:54AM EDT65.0032.4534.4534.95-3.15-8.85%-1118.95%
SBUX230616C000700002023-05-04 10:01AM EDT70.0034.1529.4529.900.00-1098.44%
SBUX230616C000750002023-05-19 3:47PM EDT75.0030.7824.4524.900.00-101081.74%
SBUX230616C000800002023-05-23 9:37AM EDT80.0021.4019.5519.900.00-12868.95%
SBUX230616C000825002023-05-30 9:48AM EDT82.5016.0017.0517.400.00-1360.84%
SBUX230616C000850002023-05-30 2:08PM EDT85.0012.9014.5514.950.00-33954.10%
SBUX230616C000875002023-06-02 3:06PM EDT87.5012.3412.0512.45+1.30+11.78%73653.37%
SBUX230616C000900002023-06-02 2:59PM EDT90.009.809.6010.00+1.30+15.29%410745.90%
SBUX230616C000925002023-05-26 3:59PM EDT92.506.707.207.550.00-418837.89%
SBUX230616C000940002023-06-02 9:57AM EDT94.005.305.856.05+1.05+24.71%10112032.13%
SBUX230616C000950002023-06-02 3:52PM EDT95.005.144.955.10+1.61+45.61%312,06629.20%
SBUX230616C000960002023-06-02 12:17PM EDT96.003.884.054.25+1.08+38.57%32727.74%
SBUX230616C000970002023-06-02 3:09PM EDT97.003.393.253.40+1.42+72.08%1212625.59%
SBUX230616C000975002023-06-02 3:48PM EDT97.503.002.852.98+1.29+75.44%421,92024.37%
SBUX230616C000980002023-06-02 2:25PM EDT98.002.552.522.58+1.09+74.66%11322023.24%
SBUX230616C000990002023-06-02 3:59PM EDT99.001.911.851.92+0.91+91.00%14643422.19%
SBUX230616C001000002023-06-02 3:59PM EDT100.001.341.311.36+0.69+106.15%2,3046,71321.27%
SBUX230616C001010002023-06-02 3:59PM EDT101.000.910.870.91+0.42+85.71%35896920.48%
SBUX230616C001020002023-06-02 3:49PM EDT102.000.630.560.60+0.29+85.29%1281,45220.26%
SBUX230616C001030002023-06-02 3:36PM EDT103.000.370.340.40+0.17+85.00%2731,27720.56%
SBUX230616C001040002023-06-02 3:48PM EDT104.000.250.230.25+0.09+56.25%1071,16120.56%
SBUX230616C001050002023-06-02 3:59PM EDT105.000.170.150.17+0.07+70.00%3098,37021.24%
SBUX230616C001060002023-06-02 3:39PM EDT106.000.130.100.13+0.04+44.44%3918222.46%
SBUX230616C001070002023-06-02 10:10AM EDT107.000.080.080.11+0.01+14.29%38424.12%
SBUX230616C001080002023-06-02 1:50PM EDT108.000.080.060.09+0.02+33.33%1612925.49%
SBUX230616C001090002023-06-02 3:55PM EDT109.000.070.050.08+0.02+40.00%7823027.15%
SBUX230616C001100002023-06-02 3:45PM EDT110.000.070.050.07+0.02+40.00%73411,11528.61%
SBUX230616C001110002023-06-02 1:56PM EDT111.000.050.040.06+0.01+25.00%1769029.88%
SBUX230616C001120002023-06-01 3:17PM EDT112.000.040.030.060.00-25031932.03%
SBUX230616C001130002023-06-01 1:47PM EDT113.000.030.040.060.00-55433.99%
SBUX230616C001140002023-06-02 11:01AM EDT114.000.040.030.05+0.01+33.33%2815534.96%
SBUX230616C001150002023-06-02 3:57PM EDT115.000.040.030.04+0.02+100.00%8959,95035.55%
SBUX230616C001160002023-05-30 10:36AM EDT116.000.030.030.050.00-1738.67%
SBUX230616C001170002023-05-30 10:54AM EDT117.000.020.020.050.00-31540.43%
SBUX230616C001180002023-06-02 3:30PM EDT118.000.030.000.04+0.01+50.00%67541.02%
SBUX230616C001200002023-06-02 2:33PM EDT120.000.030.010.04+0.01+50.00%416,77844.34%
SBUX230616C001250002023-06-02 3:17PM EDT125.000.020.000.030.00-82,74650.78%
SBUX230616C001300002023-06-01 12:45PM EDT130.000.020.000.030.00-101,74153.91%
SBUX230616C001350002023-05-31 3:41PM EDT135.000.010.000.020.00-3581,07257.81%
SBUX230616C001400002023-05-26 10:11AM EDT140.000.010.000.030.00-6013166.41%
SBUX230616C001450002023-05-19 2:11PM EDT145.000.010.000.030.00-1120272.66%
SBUX230616C001500002023-05-22 10:28AM EDT150.000.010.000.030.00-518978.13%
SBUX230616C001550002023-05-03 10:03AM EDT155.000.010.000.010.00-433175.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230616P000500002023-04-18 10:00AM EDT50.000.010.000.010.00-3837118.75%
SBUX230616P000550002023-05-04 1:34PM EDT55.000.010.000.030.00-161114.06%
SBUX230616P000600002023-05-24 3:17PM EDT60.000.010.000.030.00-1020498.44%
SBUX230616P000650002023-05-02 12:47PM EDT65.000.030.000.030.00-247084.38%
SBUX230616P000700002023-05-30 12:43PM EDT70.000.010.000.030.00-161071.09%
SBUX230616P000750002023-06-02 12:59PM EDT75.000.010.000.01-0.02-66.67%1063251.56%
SBUX230616P000800002023-06-02 3:54PM EDT80.000.020.010.03-0.02-50.00%201,34250.00%
SBUX230616P000825002023-06-02 9:30AM EDT82.500.040.020.04-0.04-50.00%62,67245.51%
SBUX230616P000850002023-06-02 3:07PM EDT85.000.050.030.05-0.05-50.00%51,71140.43%
SBUX230616P000870002023-06-02 11:31AM EDT87.000.060.040.06+0.06-1236.33%
SBUX230616P000875002023-06-02 3:42PM EDT87.500.060.050.07-0.05-45.45%82,76635.94%
SBUX230616P000900002023-06-02 3:55PM EDT90.000.110.090.10-0.08-42.11%3683,18231.15%
SBUX230616P000925002023-06-02 3:50PM EDT92.500.160.140.17-0.17-51.52%261,92227.15%
SBUX230616P000940002023-06-02 2:35PM EDT94.000.250.210.24-0.21-45.65%6736924.61%
SBUX230616P000950002023-06-02 3:42PM EDT95.000.310.290.32-0.41-56.94%5506,98723.24%
SBUX230616P000960002023-06-02 3:40PM EDT96.000.430.390.44-0.55-56.12%9259722.07%
SBUX230616P000970002023-06-02 3:58PM EDT97.000.590.560.61-0.72-54.96%4269220.95%
SBUX230616P000975002023-06-02 3:40PM EDT97.500.720.680.71-0.80-52.63%2564,62620.26%
SBUX230616P000980002023-06-02 3:58PM EDT98.000.830.810.86-0.94-53.11%12536620.07%
SBUX230616P000990002023-06-02 3:39PM EDT99.001.191.151.19-0.94-44.13%13434919.09%
SBUX230616P001000002023-06-02 3:48PM EDT100.001.571.591.64-1.39-46.96%55111,07718.31%
SBUX230616P001010002023-06-01 2:22PM EDT101.003.352.162.220.00-1530117.73%
SBUX230616P001020002023-06-01 10:47AM EDT102.004.352.822.950.00-223517.77%
SBUX230616P001030002023-05-31 11:15AM EDT103.005.923.603.800.00-761918.51%
SBUX230616P001040002023-06-01 10:36AM EDT104.006.514.454.650.00-192517.82%
SBUX230616P001050002023-06-02 3:11PM EDT105.005.525.455.70-1.53-21.70%182,26822.17%
SBUX230616P001060002023-05-30 9:45AM EDT106.007.956.306.700.00-21424.95%
SBUX230616P001070002023-05-26 10:16AM EDT107.007.727.307.700.00-1027.64%
SBUX230616P001080002023-05-26 10:02AM EDT108.008.808.358.650.00-4028.32%
SBUX230616P001090002023-06-02 1:29PM EDT109.009.359.309.70+0.35+3.89%2232.81%
SBUX230616P001100002023-06-02 3:33PM EDT110.0010.5510.4010.60-1.80-14.57%2,8871,25730.57%
SBUX230616P001110002023-05-24 9:33AM EDT111.0011.5511.3011.650.00--035.45%
SBUX230616P001120002023-05-25 9:31AM EDT112.0013.5512.3512.650.00--037.70%
SBUX230616P001130002023-05-25 9:31AM EDT113.0014.5513.3513.650.00--039.94%
SBUX230616P001150002023-06-02 3:33PM EDT115.0015.5515.4015.60-1.75-10.12%1393041.11%
SBUX230616P001180002023-05-24 3:54PM EDT118.0018.5018.3518.650.00--050.39%
SBUX230616P001200002023-05-24 3:54PM EDT120.0020.5020.3020.700.00-3157.32%
SBUX230616P001250002023-05-23 9:35AM EDT125.0024.0525.2525.700.00-1067.09%
SBUX230616P001300002023-06-02 3:33PM EDT130.0030.5530.4030.60-1.85-5.71%2,11043068.16%
SBUX230616P001350002023-05-31 3:50PM EDT135.0037.2535.3035.70+37.25--084.77%
SBUX230616P001400002023-05-11 3:04PM EDT140.0034.3540.2540.700.00-3092.77%
SBUX230616P001450002023-05-11 3:16PM EDT145.0039.0545.3045.700.00-33050.00%
SBUX230616P001500002023-06-02 9:31AM EDT150.0051.7550.3050.70+7.10+15.90%1050.00%
SBUX230616P001550002023-05-10 10:02AM EDT155.0047.5555.3055.700.00-4050.00%
SBUX230616P001600002023-05-10 2:18PM EDT160.0054.2060.2560.700.00-100121.48%