SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230721C000500002023-05-10 9:31AM EDT50.0057.5049.6550.100.00-12105.18%
SBUX230721C000550002023-05-10 3:50PM EDT55.0051.9544.7545.150.00-1195.46%
SBUX230721C000600002023-05-09 2:29PM EDT60.0046.9039.7040.200.00-103883.25%
SBUX230721C000650002023-03-07 12:44PM EDT65.0040.1540.0540.450.00-333155.35%
SBUX230721C000700002023-05-16 3:56PM EDT70.0036.0629.8530.300.00-62964.75%
SBUX230721C000750002023-05-05 3:06PM EDT75.0032.7224.9525.450.00-127256.98%
SBUX230721C000800002023-06-02 3:09PM EDT80.0020.3320.1020.45+1.79+9.65%21,18450.78%
SBUX230721C000850002023-06-02 9:32AM EDT85.0014.6515.2515.60+1.20+8.92%236242.09%
SBUX230721C000900002023-06-02 1:11PM EDT90.0010.6210.6010.80+1.34+14.44%2631033.30%
SBUX230721C000925002023-06-02 3:09PM EDT92.508.558.358.55+1.59+22.84%521029.85%
SBUX230721C000950002023-06-02 3:58PM EDT95.006.366.306.45+1.36+27.20%482,44426.88%
SBUX230721C000975002023-06-02 3:45PM EDT97.504.554.454.60+1.20+35.82%861,45624.63%
SBUX230721C001000002023-06-02 3:54PM EDT100.002.972.942.99+0.90+43.48%3781,46622.41%
SBUX230721C001050002023-06-02 3:59PM EDT105.000.970.960.99+0.33+51.56%3,1925,64820.03%
SBUX230721C001100002023-06-02 3:51PM EDT110.000.260.260.27+0.07+36.84%3023,87619.68%
SBUX230721C001150002023-06-02 3:59PM EDT115.000.100.090.10+0.01+11.11%4,2188,10521.39%
SBUX230721C001200002023-06-02 2:47PM EDT120.000.050.050.060.00-1024,72924.41%
SBUX230721C001250002023-06-02 2:04PM EDT125.000.040.030.050.00-251,83128.13%
SBUX230721C001300002023-06-01 1:24PM EDT130.000.030.020.040.00-1051231.25%
SBUX230721C001350002023-05-31 9:46AM EDT135.000.030.000.040.00-220535.16%
SBUX230721C001400002023-05-31 9:46AM EDT140.000.020.000.040.00-148838.67%
SBUX230721C001450002023-05-31 9:46AM EDT145.000.020.010.030.00-415440.63%
SBUX230721C001500002023-05-31 9:50AM EDT150.000.010.010.020.00-3930342.19%
SBUX230721C001550002023-05-31 9:50AM EDT155.000.010.000.030.00-3624246.88%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230721P000500002023-05-24 3:19PM EDT50.000.020.000.030.00-79668.75%
SBUX230721P000550002023-05-31 12:18PM EDT55.000.010.000.030.00-115359.38%
SBUX230721P000600002023-05-31 10:57AM EDT60.000.040.000.040.00-113153.13%
SBUX230721P000650002023-06-01 1:38PM EDT65.000.040.020.040.00-116749.22%
SBUX230721P000700002023-06-02 3:35PM EDT70.000.050.040.06-0.03-37.50%4057443.56%
SBUX230721P000750002023-06-02 10:38AM EDT75.000.100.060.10-0.02-16.67%11,56638.77%
SBUX230721P000800002023-06-02 1:07PM EDT80.000.150.130.16-0.07-31.82%83,03833.64%
SBUX230721P000850002023-06-02 2:08PM EDT85.000.260.240.28-0.12-31.58%423,13528.91%
SBUX230721P000900002023-06-02 3:51PM EDT90.000.530.500.55-0.28-34.57%1481,22624.59%
SBUX230721P000925002023-06-02 3:58PM EDT92.500.800.750.81-0.41-33.88%531,93522.67%
SBUX230721P000950002023-06-02 3:58PM EDT95.001.221.191.22-0.56-31.46%764,72820.90%
SBUX230721P000975002023-06-02 3:38PM EDT97.501.841.821.85-0.72-28.12%1151,37819.19%
SBUX230721P001000002023-06-02 3:44PM EDT100.002.732.752.81-1.02-27.20%4883,22717.69%
SBUX230721P001050002023-06-02 3:52PM EDT105.005.835.806.00-1.51-20.57%115,41715.31%
SBUX230721P001100002023-06-02 10:40AM EDT110.0010.5510.4010.60-1.50-12.45%1,5021,53315.92%
SBUX230721P001150002023-06-02 3:17PM EDT115.0015.5515.4015.60-1.75-10.12%1313421.44%
SBUX230721P001200002023-05-30 3:06PM EDT120.0022.3520.3520.700.00-2129.88%
SBUX230721P001250002023-05-11 3:07PM EDT125.0019.4025.2525.700.00-133034.96%
SBUX230721P001300002023-05-11 3:07PM EDT130.0024.2530.2530.700.00-160039.70%
SBUX230721P001350002023-05-12 9:52AM EDT135.0029.4135.2035.750.00-1045.90%
SBUX230721P001400002023-01-05 2:53PM EDT140.0035.4035.8536.750.00--10.00%
SBUX230721P001450002023-04-26 11:58AM EDT145.0033.4446.3046.750.00-1071.78%