SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231020C000500002023-05-26 9:43AM EDT50.0049.8649.0049.50-7.76-13.47%1068.26%
SBUX231020C000650002023-03-23 3:18PM EDT65.0034.7043.9544.450.00--3120.47%
SBUX231020C000700002023-04-20 3:20PM EDT70.0038.0536.6537.450.00-3794.93%
SBUX231020C000750002023-05-10 1:01PM EDT75.0032.4025.2525.650.00-114044.78%
SBUX231020C000800002023-05-03 10:29AM EDT80.0028.0620.8521.050.00-33739.89%
SBUX231020C000850002023-05-18 3:20PM EDT85.0023.9516.6016.750.00-252936.17%
SBUX231020C000900002023-05-25 1:38PM EDT90.0013.0512.6012.750.00-46532.87%
SBUX231020C000925002023-05-25 9:31AM EDT92.5010.9010.7511.000.00-22831.84%
SBUX231020C000950002023-05-26 3:20PM EDT95.009.259.059.200.00-811330.15%
SBUX231020C000975002023-05-26 1:54PM EDT97.507.707.507.65-0.15-1.91%412929.04%
SBUX231020C001000002023-05-26 3:54PM EDT100.006.256.106.200.00-3920427.81%
SBUX231020C001050002023-05-26 3:39PM EDT105.003.903.753.90-0.12-2.99%1,05838826.07%
SBUX231020C001100002023-05-26 3:57PM EDT110.002.202.172.22-0.14-5.98%1087,76624.46%
SBUX231020C001150002023-05-26 3:59PM EDT115.001.171.151.21-0.13-10.00%442,99123.61%
SBUX231020C001200002023-05-26 1:40PM EDT120.000.650.600.64-0.05-7.14%1360223.17%
SBUX231020C001250002023-05-26 3:46PM EDT125.000.350.310.35-0.02-5.41%857723.24%
SBUX231020C001300002023-05-26 11:14AM EDT130.000.210.160.20+0.01+5.00%162623.58%
SBUX231020C001350002023-05-26 3:24PM EDT135.000.130.090.130.00-147024.41%
SBUX231020C001400002023-05-26 12:28PM EDT140.000.090.050.08+0.01+12.50%1032025.00%
SBUX231020C001450002023-05-18 3:44PM EDT145.000.110.050.060.00-131726.07%
SBUX231020C001500002023-05-19 3:59PM EDT150.000.060.020.050.00-247527.34%
SBUX231020C001550002023-05-09 9:45AM EDT155.000.070.020.040.00-239728.52%
SBUX231020C001600002023-05-26 11:50AM EDT160.000.040.020.04+0.01+33.33%337230.27%
SBUX231020C001650002023-05-19 1:47PM EDT165.000.040.010.040.00-1131.84%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231020P000500002023-05-26 3:43PM EDT50.000.110.110.150.00-10532250.59%
SBUX231020P000550002023-05-22 3:55PM EDT55.000.140.140.180.00-24746.39%
SBUX231020P000600002023-05-26 10:52AM EDT60.000.240.230.29-0.03-11.11%18043.60%
SBUX231020P000650002023-05-23 1:45PM EDT65.000.350.370.390.00-194439.65%
SBUX231020P000700002023-05-23 3:58PM EDT70.000.520.550.570.00-5340536.55%
SBUX231020P000750002023-05-26 11:23AM EDT75.000.820.810.86-0.07-7.87%10035133.86%
SBUX231020P000800002023-05-26 12:42PM EDT80.001.201.221.26-0.14-10.45%12,90631.06%
SBUX231020P000850002023-05-26 3:21PM EDT85.001.821.841.89-0.18-9.00%1,2061,08628.58%
SBUX231020P000900002023-05-26 12:56PM EDT90.002.722.782.85-0.18-6.21%21,58226.32%
SBUX231020P000925002023-05-26 2:04PM EDT92.503.453.403.50-0.12-3.36%825125.29%
SBUX231020P000950002023-05-26 2:14PM EDT95.004.204.154.25-0.15-3.45%171,65324.15%
SBUX231020P000975002023-05-26 2:15PM EDT97.505.155.055.20-0.10-1.90%21,19823.24%
SBUX231020P001000002023-05-26 3:26PM EDT100.006.156.156.25-0.15-2.38%452,74722.07%
SBUX231020P001050002023-05-26 3:57PM EDT105.008.908.859.05-0.25-2.73%2093220.37%
SBUX231020P001100002023-05-24 3:09PM EDT110.0011.6512.3512.650.00-696818.93%
SBUX231020P001150002023-05-26 10:14AM EDT115.0016.0516.4016.90-0.70-4.18%145117.62%
SBUX231020P001200002023-05-15 10:00AM EDT120.0014.6021.1021.750.00-88419.26%
SBUX231020P001250002023-05-16 10:32AM EDT125.0018.8526.2026.800.00-1223.02%
SBUX231020P001300002023-05-11 3:16PM EDT130.0024.0531.0531.900.00-29027.32%
SBUX231020P001350002023-05-01 10:54AM EDT135.0020.7036.2536.800.00-6028.66%
SBUX231020P001450002023-05-04 2:39PM EDT145.0040.0546.3046.950.00--036.06%
SBUX231020P001500002023-05-02 10:34AM EDT150.0037.1051.1051.800.00-11035.99%
SBUX231020P001600002023-02-27 10:32AM EDT160.0057.1560.6061.000.00-100.00%