New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.40-0.62 (-0.57%)
At close: 04:00PM EST
108.50 +0.10 (+0.09%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230721C000550002023-01-04 12:40PM EST55.0050.1453.5054.250.00--256.37%
SBUX230721C000600002023-01-20 12:38PM EST60.0045.1048.7049.450.00-4853.66%
SBUX230721C000650002023-01-20 11:52AM EST65.0040.2543.9544.700.00-3850.88%
SBUX230721C000700002023-01-19 2:18PM EST70.0036.2539.3039.950.00-262751.17%
SBUX230721C000750002023-01-26 2:35PM EST75.0034.7034.7535.350.00-221247.97%
SBUX230721C000800002023-01-26 11:42AM EST80.0029.7030.2530.650.00-17043.64%
SBUX230721C000850002023-01-30 2:49PM EST85.0025.9025.8526.10-0.95-3.54%1016739.97%
SBUX230721C000900002023-01-30 3:31PM EST90.0021.7021.6521.95+0.35+1.64%75837.83%
SBUX230721C000925002023-01-27 10:17AM EST92.5020.2519.6019.900.00-14836.52%
SBUX230721C000950002023-01-25 1:11PM EST95.0016.1017.6018.000.00-75635.63%
SBUX230721C000975002023-01-24 2:46PM EST97.5014.3515.8016.050.00-910434.27%
SBUX230721C001000002023-01-30 10:31AM EST100.0013.5014.0014.30-0.85-5.92%619533.43%
SBUX230721C001050002023-01-30 3:59PM EST105.0010.9010.7010.90-0.60-5.22%414831.19%
SBUX230721C001100002023-01-30 3:40PM EST110.008.057.908.15-0.42-4.96%2920929.90%
SBUX230721C001150002023-01-30 2:53PM EST115.005.685.655.95-0.32-5.33%913529.02%
SBUX230721C001200002023-01-30 1:54PM EST120.003.703.904.10-0.49-11.69%1820627.87%
SBUX230721C001250002023-01-30 1:55PM EST125.002.482.622.85-0.34-12.06%1329127.49%
SBUX230721C001300002023-01-30 9:43AM EST130.001.741.581.90-0.11-5.95%116327.01%
SBUX230721C001350002023-01-30 1:02PM EST135.001.091.021.25-0.10-8.40%26726.71%
SBUX230721C001400002023-01-30 12:22PM EST140.000.730.700.89-0.04-5.19%34027.14%
SBUX230721C001450002023-01-26 1:05PM EST145.000.440.490.580.00-42227.01%
SBUX230721C001500002023-01-27 2:32PM EST150.000.360.330.440.00-103727.78%
SBUX230721C001550002023-01-27 1:16PM EST155.000.220.120.360.00-11828.86%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230721P000500002023-01-27 3:51PM EST50.000.100.080.120.00-125150.98%
SBUX230721P000550002023-01-17 3:36PM EST55.000.230.100.350.00-2753.37%
SBUX230721P000600002023-01-25 2:12PM EST60.000.260.150.380.00-317248.00%
SBUX230721P000650002023-01-24 3:53PM EST65.000.360.260.610.00-184446.44%
SBUX230721P000700002023-01-27 1:13PM EST70.000.470.530.620.00-106640.87%
SBUX230721P000750002023-01-27 2:29PM EST75.000.710.720.940.00-1186239.14%
SBUX230721P000800002023-01-30 1:21PM EST80.001.141.001.25+0.08+7.55%1223236.35%
SBUX230721P000850002023-01-30 1:59PM EST85.001.631.511.72+0.22+15.60%1414634.03%
SBUX230721P000900002023-01-30 11:52AM EST90.002.292.282.44+0.22+10.63%421432.26%
SBUX230721P000925002023-01-30 11:12AM EST92.502.762.632.89-0.08-2.82%686631.40%
SBUX230721P000950002023-01-30 2:49PM EST95.003.253.153.35+0.05+1.56%1515530.29%
SBUX230721P000975002023-01-30 1:59PM EST97.503.853.753.95+0.20+5.48%334229.47%
SBUX230721P001000002023-01-30 3:56PM EST100.004.564.504.65+0.51+12.59%2944828.71%
SBUX230721P001050002023-01-30 3:36PM EST105.006.306.106.30+0.70+12.50%5812727.03%
SBUX230721P001100002023-01-30 3:39PM EST110.008.458.308.40+0.05+0.60%1676625.37%
SBUX230721P001150002023-01-30 2:05PM EST115.0011.1210.9511.45-2.58-18.83%11325.24%
SBUX230721P001250002023-01-20 3:20PM EST125.0021.0018.0518.500.00-101323.33%
SBUX230721P001300002023-01-27 3:21PM EST130.0021.4022.4522.750.00-72322.97%
SBUX230721P001350002022-12-13 12:19PM EST135.0034.0029.3029.650.00--036.00%
SBUX230721P001400002023-01-05 1:53PM EST140.0035.4031.7032.450.00--126.88%