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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230616C000500002022-12-29 3:14PM EST50.0050.4059.0059.450.00--161.52%
SBUX230616C000550002022-11-09 12:33PM EST55.0038.8547.6048.100.00-10100.00%
SBUX230616C000600002022-11-10 3:27PM EST60.0039.3542.8043.400.00-220.00%
SBUX230616C000650002022-11-11 10:17AM EST65.0035.6038.2538.800.00--30.00%
SBUX230616C000700002023-01-03 1:41PM EST70.0032.3539.5540.050.00-71051.56%
SBUX230616C000750002023-01-23 2:22PM EST75.0032.7534.8535.250.00-13147.17%
SBUX230616C000800002023-01-27 2:45PM EST80.0030.8430.2030.60+2.44+8.59%12243.82%
SBUX230616C000825002022-12-01 3:38PM EST82.5024.4920.0520.400.00--10.00%
SBUX230616C000850002023-01-27 10:30AM EST85.0025.8625.6526.10+2.86+12.43%11140.97%
SBUX230616C000875002023-01-20 1:49PM EST87.5019.9023.4023.750.00-12238.59%
SBUX230616C000900002023-01-26 12:39PM EST90.0020.3021.3521.600.00-159637.32%
SBUX230616C000925002023-01-27 10:17AM EST92.5019.3919.3019.50+1.17+6.42%113736.05%
SBUX230616C000950002023-01-25 11:17AM EST95.0015.1517.2517.450.00-6515734.75%
SBUX230616C000975002023-01-25 3:54PM EST97.5013.7515.3015.500.00-848133.64%
SBUX230616C001000002023-01-27 2:45PM EST100.0013.9313.4513.75+0.93+7.15%43,03233.06%
SBUX230616C001050002023-01-27 3:17PM EST105.0010.5310.1010.25+0.65+6.58%115,99030.71%
SBUX230616C001100002023-01-27 3:54PM EST110.007.307.207.35+0.26+3.69%216,90529.08%
SBUX230616C001150002023-01-27 3:49PM EST115.005.154.855.00+0.40+8.42%132,51527.66%
SBUX230616C001200002023-01-27 3:43PM EST120.003.353.153.30+0.30+9.84%561,44626.84%
SBUX230616C001250002023-01-27 3:31PM EST125.002.161.992.08+0.28+14.89%14287226.16%
SBUX230616C001300002023-01-27 3:30PM EST130.001.311.211.30+0.23+21.30%6762925.89%
SBUX230616C001350002023-01-27 3:37PM EST135.000.810.740.81+0.12+17.39%1540625.87%
SBUX230616C001400002023-01-27 3:35PM EST140.000.500.450.50+0.12+31.58%75425.93%
SBUX230616C001450002023-01-27 3:35PM EST145.000.330.290.35+0.09+37.50%72026.69%
SBUX230616C001500002023-01-27 3:22PM EST150.000.220.190.25+0.06+37.50%417527.47%
SBUX230616C001550002023-01-27 3:31PM EST155.000.160.150.16+0.04+33.33%3913227.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230616P000500002023-01-24 3:52PM EST50.000.060.060.090.00-249253.61%
SBUX230616P000550002023-01-27 3:47PM EST55.000.110.100.14-0.02-15.38%43050.59%
SBUX230616P000600002023-01-27 3:54PM EST60.000.170.150.20-0.03-15.00%213448.24%
SBUX230616P000650002023-01-27 11:09AM EST65.000.240.240.26-0.04-14.29%119344.34%
SBUX230616P000700002023-01-23 1:25PM EST70.000.410.360.390.00-826441.75%
SBUX230616P000750002023-01-27 1:44PM EST75.000.520.550.58-0.05-8.77%1248539.31%
SBUX230616P000800002023-01-27 2:04PM EST80.000.790.820.85-0.06-7.06%1249836.91%
SBUX230616P000825002023-01-25 3:41PM EST82.501.100.991.030.00-443935.80%
SBUX230616P000850002023-01-27 3:42PM EST85.001.171.201.25-0.06-4.88%1083634.75%
SBUX230616P000875002023-01-27 2:25PM EST87.501.431.461.51-0.09-5.92%1458333.70%
SBUX230616P000900002023-01-27 3:54PM EST90.001.781.771.82-0.01-0.56%651,88032.68%
SBUX230616P000925002023-01-27 11:43AM EST92.502.002.142.19-0.21-9.50%7322131.69%
SBUX230616P000950002023-01-27 2:52PM EST95.002.482.582.64-0.12-4.62%184,28830.77%
SBUX230616P000975002023-01-27 3:47PM EST97.503.053.103.20-0.18-5.57%2467130.03%
SBUX230616P001000002023-01-27 3:51PM EST100.003.653.703.80-0.18-4.70%683,98929.05%
SBUX230616P001050002023-01-27 3:35PM EST105.005.065.255.35-0.29-5.42%161,59627.30%
SBUX230616P001100002023-01-27 10:38AM EST110.007.157.307.45-0.50-6.54%380725.81%
SBUX230616P001150002023-01-27 10:38AM EST115.009.829.9510.15-0.72-6.83%38424.49%
SBUX230616P001200002023-01-19 2:23PM EST120.0016.6013.1513.500.00-73023.50%
SBUX230616P001250002023-01-26 3:20PM EST125.0017.8017.2017.450.00-91222.99%
SBUX230616P001300002023-01-03 1:45PM EST130.0029.7021.6022.000.00-1624.10%