New Zealand markets open in 7 hours 16 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.30-0.52 (-0.49%)
At close: 04:00PM EST
106.56 +0.79 (+0.75%)
Pre-market: 08:41AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230915C000600002023-01-30 1:32PM EST60.0048.850.000.000.00--10.00%
SBUX230915C000700002023-01-30 3:32PM EST70.0039.950.000.000.00-10150.00%
SBUX230915C000750002023-02-08 12:57PM EST75.0033.130.000.000.00-2420.00%
SBUX230915C000800002023-01-30 10:45AM EST80.0030.200.000.000.00-120.00%
SBUX230915C000850002023-02-08 1:25PM EST85.0024.650.000.000.00-21300.00%
SBUX230915C000875002023-01-24 12:38PM EST87.5023.000.000.000.00-2210.00%
SBUX230915C000900002023-02-07 3:45PM EST90.0021.010.000.000.00-6490.00%
SBUX230915C000925002023-02-07 10:46AM EST92.5017.420.000.000.00-5620.00%
SBUX230915C000950002023-02-07 2:42PM EST95.0016.800.000.000.00-21610.00%
SBUX230915C000975002023-02-03 9:36AM EST97.5013.650.000.000.00-41150.00%
SBUX230915C001000002023-02-03 2:50PM EST100.0011.880.000.000.00-162350.00%
SBUX230915C001050002023-02-08 12:57PM EST105.0010.030.000.000.00-68580.00%
SBUX230915C001100002023-02-08 3:37PM EST110.007.300.000.000.00-51,6911.56%
SBUX230915C001150002023-02-08 12:59PM EST115.005.400.000.000.00-355803.13%
SBUX230915C001200002023-02-08 3:07PM EST120.003.730.000.000.00-97163.13%
SBUX230915C001250002023-02-07 2:34PM EST125.002.600.000.000.00-33816.25%
SBUX230915C001300002023-02-08 11:47AM EST130.001.720.000.000.00-62066.25%
SBUX230915C001350002023-02-08 11:47AM EST135.001.180.000.000.00-2856.25%
SBUX230915C001400002023-02-06 2:21PM EST140.000.820.000.000.00-31236.25%
SBUX230915C001450002023-02-08 3:59PM EST145.000.630.000.000.00-371086.25%
SBUX230915C001500002023-02-08 11:03AM EST150.000.390.000.000.00-22512.50%
SBUX230915C001550002023-02-07 1:23PM EST155.000.300.000.000.00-21212.50%
SBUX230915C001600002023-02-07 1:22PM EST160.000.230.000.000.00-226312.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230915P000500002023-02-07 1:25PM EST50.000.170.000.000.00-23625.00%
SBUX230915P000550002023-02-07 1:22PM EST55.000.310.000.000.00-21412.50%
SBUX230915P000600002023-01-31 3:17PM EST60.000.520.000.000.00-15312.50%
SBUX230915P000650002023-01-31 2:40PM EST65.000.600.000.000.00-15112.50%
SBUX230915P000700002023-02-02 3:57PM EST70.000.780.000.000.00-11,09612.50%
SBUX230915P000750002023-02-07 12:56PM EST75.001.080.000.000.00-1226712.50%
SBUX230915P000800002023-02-07 3:52PM EST80.001.450.000.000.00-13926.25%
SBUX230915P000850002023-02-08 3:32PM EST85.002.200.000.000.00-202406.25%
SBUX230915P000875002023-02-08 12:41PM EST87.502.550.000.000.00-82056.25%
SBUX230915P000900002023-02-08 2:27PM EST90.002.990.000.000.00-1,0511,7396.25%
SBUX230915P000925002023-02-08 11:40AM EST92.503.480.000.000.00-713103.13%
SBUX230915P000950002023-02-08 11:52AM EST95.004.150.000.000.00-31,4193.13%
SBUX230915P000975002023-02-08 10:42AM EST97.504.600.000.000.00-43763.13%
SBUX230915P001000002023-02-08 11:00AM EST100.005.500.000.000.00-201001.56%
SBUX230915P001050002023-02-06 1:42PM EST105.007.350.000.000.00-12610.39%
SBUX230915P001100002023-02-08 1:42PM EST110.009.750.000.000.00-74890.00%
SBUX230915P001150002023-01-27 3:53PM EST115.0011.480.000.000.00-1460.00%
SBUX230915P001200002023-02-06 1:00PM EST120.0016.700.000.000.00-1100.00%
SBUX230915P001250002023-01-30 2:41PM EST125.0019.050.000.000.00-170.00%
SBUX230915P001300002023-02-02 2:04PM EST130.0021.700.000.000.00-13180.00%
SBUX230915P001350002023-01-24 12:39PM EST135.0029.130.000.000.00-2100.00%
SBUX230915P001400002023-01-24 12:40PM EST140.0033.950.000.000.00--10.00%