SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230915C000500002023-03-28 1:40PM EDT50.0048.8062.6063.250.00-11223.54%
SBUX230915C000550002023-05-15 10:57AM EDT55.0051.9044.9045.350.00-1269.29%
SBUX230915C000600002023-05-12 2:38PM EDT60.0046.2040.0540.400.00-1362.55%
SBUX230915C000700002023-05-16 3:56PM EDT70.0036.4230.2530.750.00-63150.37%
SBUX230915C000750002023-05-25 1:24PM EDT75.0024.8625.4525.900.00-27846.95%
SBUX230915C000800002023-06-01 10:10AM EDT80.0019.1620.7021.150.00-25241.15%
SBUX230915C000850002023-05-31 12:18PM EDT85.0014.6516.2516.450.00-220735.29%
SBUX230915C000875002023-06-02 3:06PM EDT87.5014.3114.1014.30+1.64+12.94%78133.46%
SBUX230915C000900002023-06-02 10:42AM EDT90.0011.8612.0512.20+1.01+9.31%2515831.53%
SBUX230915C000925002023-06-01 10:57AM EDT92.509.1210.0510.250.00-1213029.99%
SBUX230915C000950002023-06-02 3:54PM EDT95.008.358.258.40+1.20+16.78%3725128.41%
SBUX230915C000975002023-06-02 1:40PM EDT97.506.706.606.75+1.16+20.94%31428827.16%
SBUX230915C001000002023-06-02 3:55PM EDT100.005.105.155.25+0.70+15.91%13394325.89%
SBUX230915C001050002023-06-02 3:53PM EDT105.002.892.862.90+0.47+19.42%8154,06623.87%
SBUX230915C001100002023-06-02 3:43PM EDT110.001.461.401.44+0.36+32.73%864,53422.64%
SBUX230915C001150002023-06-02 3:54PM EDT115.000.650.640.66+0.13+25.00%962,04222.02%
SBUX230915C001200002023-06-02 3:57PM EDT120.000.310.290.32+0.04+14.81%371,80222.27%
SBUX230915C001250002023-06-02 3:57PM EDT125.000.180.140.17+0.03+20.00%51,62823.05%
SBUX230915C001300002023-06-02 1:47PM EDT130.000.100.080.11+0.01+11.11%1501,52624.41%
SBUX230915C001350002023-06-01 2:17PM EDT135.000.060.050.070.00-120925.59%
SBUX230915C001400002023-06-02 1:47PM EDT140.000.050.030.06-0.03-37.50%333727.54%
SBUX230915C001450002023-06-01 1:51PM EDT145.000.030.020.050.00-329929.30%
SBUX230915C001500002023-06-01 11:00AM EDT150.000.030.000.040.00-216530.66%
SBUX230915C001550002023-05-22 2:26PM EDT155.000.020.010.030.00-115831.84%
SBUX230915C001600002023-05-23 2:18PM EDT160.000.020.010.030.00-501,06533.79%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230915P000500002023-06-01 10:09AM EDT50.000.050.020.050.00-58150.98%
SBUX230915P000550002023-05-31 2:02PM EDT55.000.090.040.070.00-13248.34%
SBUX230915P000600002023-06-02 3:35PM EDT60.000.110.090.12-0.01-8.33%2010745.12%
SBUX230915P000650002023-06-02 1:37PM EDT65.000.160.150.18-0.04-20.00%2112841.31%
SBUX230915P000700002023-06-02 2:13PM EDT70.000.260.230.28-0.13-33.33%22,06237.89%
SBUX230915P000750002023-06-02 2:15PM EDT75.000.410.400.43-0.22-34.92%654534.52%
SBUX230915P000800002023-06-02 3:49PM EDT80.000.650.640.68-0.19-22.62%6391231.45%
SBUX230915P000850002023-06-02 11:13AM EDT85.001.131.051.10-0.26-18.71%192728.61%
SBUX230915P000875002023-06-02 3:55PM EDT87.501.391.321.44-0.31-18.24%1445927.54%
SBUX230915P000900002023-06-02 3:08PM EDT90.001.761.711.84-0.49-21.78%282,34326.25%
SBUX230915P000925002023-06-02 3:41PM EDT92.502.292.212.33-0.47-17.03%1270424.89%
SBUX230915P000950002023-06-02 3:13PM EDT95.002.922.922.98-0.65-18.21%1763,98623.71%
SBUX230915P000975002023-06-02 3:02PM EDT97.503.733.703.80-0.82-18.02%82,14222.58%
SBUX230915P001000002023-06-02 3:14PM EDT100.004.754.754.85-0.90-15.93%1203,26921.66%
SBUX230915P001050002023-06-02 11:36AM EDT105.007.807.407.55-1.19-13.24%146,30919.52%
SBUX230915P001100002023-05-31 11:22AM EDT110.0013.1010.9511.250.00-91,45317.87%
SBUX230915P001150002023-05-31 3:50PM EDT115.0017.2515.3515.750.00-153517.38%
SBUX230915P001200002023-06-01 3:21PM EDT120.0022.0520.3020.750.00-515921.24%
SBUX230915P001250002023-05-12 10:59AM EDT125.0019.9025.2525.750.00-1024.78%
SBUX230915P001300002023-05-03 2:37PM EDT130.0025.7530.3030.800.00-4029.05%
SBUX230915P001350002023-05-03 9:30AM EDT135.0026.7336.2537.050.00-1046.86%
SBUX230915P001400002023-02-10 2:34PM EDT140.0033.3540.3541.000.00-1038.79%