New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.20-0.10 (-0.10%)
At close: 04:00PM EST
99.35 +0.15 (+0.15%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002023-12-01 11:33AM EST35.0063.500.000.000.00-100.00%
SBUX240119C000400002023-11-15 9:30AM EST40.0066.600.000.000.00-100.00%
SBUX240119C000450002023-09-25 9:29AM EST45.0048.6048.9049.350.00-1140.00%
SBUX240119C000500002023-12-01 3:18PM EST50.0049.450.000.000.00-200.00%
SBUX240119C000550002023-11-13 11:03AM EST55.0048.930.000.000.00-100.00%
SBUX240119C000600002023-11-28 2:58PM EST60.0041.700.000.000.00-100.00%
SBUX240119C000650002023-11-16 10:04AM EST65.0042.700.000.000.00-200.00%
SBUX240119C000700002023-11-27 9:30AM EST70.0032.760.000.000.00-100.00%
SBUX240119C000750002023-11-17 3:47PM EST75.0031.350.000.000.00-500.00%
SBUX240119C000775002023-10-12 12:06PM EST77.5015.5027.5027.900.00-3284114.50%
SBUX240119C000800002023-12-01 2:37PM EST80.0019.630.000.000.00-2600.00%
SBUX240119C000825002023-11-08 3:49PM EST82.5022.700.000.000.00-600.00%
SBUX240119C000850002023-11-30 11:04AM EST85.0014.550.000.000.00-100.00%
SBUX240119C000875002023-12-01 10:21AM EST87.5011.550.000.000.00-200.00%
SBUX240119C000900002023-12-01 10:55AM EST90.009.000.000.000.00-300.00%
SBUX240119C000925002023-12-01 1:00PM EST92.507.500.000.000.00-400.00%
SBUX240119C000950002023-12-01 3:06PM EST95.005.580.000.000.00-1300.00%
SBUX240119C000975002023-12-01 3:47PM EST97.503.800.000.000.00-20600.00%
SBUX240119C001000002023-12-01 3:59PM EST100.002.290.000.000.00-1,72600.78%
SBUX240119C001050002023-12-01 3:54PM EST105.000.600.000.000.00-31003.13%
SBUX240119C001100002023-12-01 3:51PM EST110.000.170.000.000.00-52006.25%
SBUX240119C001150002023-12-01 3:40PM EST115.000.080.000.000.00-55012.50%
SBUX240119C001200002023-11-30 3:44PM EST120.000.040.000.000.00-57012.50%
SBUX240119C001250002023-11-29 11:36AM EST125.000.020.000.000.00-1012.50%
SBUX240119C001300002023-11-28 3:44PM EST130.000.020.000.000.00-42012.50%
SBUX240119C001350002023-11-22 11:09AM EST135.000.020.000.000.00-1025.00%
SBUX240119C001400002023-11-27 11:15AM EST140.000.010.000.000.00-20025.00%
SBUX240119C001450002023-11-13 10:48AM EST145.000.010.000.000.00-16025.00%
SBUX240119C001500002023-11-17 12:39PM EST150.000.010.000.000.00-3025.00%
SBUX240119C001550002023-09-07 9:45AM EST155.000.020.000.030.00-540547.66%
SBUX240119C001600002023-08-22 12:54PM EST160.000.020.000.020.00-155848.44%
SBUX240119C001650002023-11-20 12:03PM EST165.000.010.000.000.00-11025.00%
SBUX240119C001700002023-08-28 10:22AM EST170.000.010.000.020.00-145850.78%
SBUX240119C001750002023-10-19 8:39AM EST175.000.010.000.010.00-211,50450.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002023-10-31 1:22PM EST35.000.010.000.010.00-566493.75%
SBUX240119P000400002023-10-18 1:34PM EST40.000.010.000.020.00-142687.50%
SBUX240119P000450002023-11-10 3:22PM EST45.000.010.000.000.00-1050.00%
SBUX240119P000500002023-11-30 1:31PM EST50.000.010.000.000.00-7050.00%
SBUX240119P000550002023-11-22 10:29AM EST55.000.010.000.000.00-1025.00%
SBUX240119P000600002023-11-14 12:35PM EST60.000.020.000.000.00-1025.00%
SBUX240119P000650002023-11-30 2:36PM EST65.000.030.000.000.00-5025.00%
SBUX240119P000700002023-12-01 3:20PM EST70.000.040.000.000.00-3025.00%
SBUX240119P000750002023-12-01 11:30AM EST75.000.060.000.000.00-201012.50%
SBUX240119P000775002023-11-30 2:11PM EST77.500.060.000.000.00-3012.50%
SBUX240119P000800002023-11-30 11:53AM EST80.000.080.000.000.00-4012.50%
SBUX240119P000825002023-12-01 12:19PM EST82.500.110.000.000.00-1012.50%
SBUX240119P000850002023-12-01 3:40PM EST85.000.140.000.000.00-3012.50%
SBUX240119P000875002023-12-01 3:34PM EST87.500.210.000.000.00-31806.25%
SBUX240119P000900002023-12-01 3:21PM EST90.000.310.000.000.00-33206.25%
SBUX240119P000925002023-12-01 3:59PM EST92.500.510.000.000.00-17806.25%
SBUX240119P000950002023-12-01 3:53PM EST95.000.850.000.000.00-19403.13%
SBUX240119P000975002023-12-01 3:50PM EST97.501.510.000.000.00-32901.56%
SBUX240119P001000002023-12-01 3:52PM EST100.002.510.000.000.00-36200.00%
SBUX240119P001050002023-12-01 3:37PM EST105.005.920.000.000.00-1500.00%
SBUX240119P001100002023-12-01 3:04PM EST110.0011.000.000.000.00-40200.00%
SBUX240119P001150002023-12-01 3:19PM EST115.0015.950.000.000.00-1,00500.00%
SBUX240119P001200002023-12-01 3:19PM EST120.0020.950.000.000.00-71000.00%
SBUX240119P001250002023-08-02 10:50AM EST125.0021.2926.8027.350.00-1154.66%
SBUX240119P001300002023-12-01 3:19PM EST130.0031.000.000.000.00-54600.00%
SBUX240119P001350002023-05-02 11:21AM EST135.0022.9037.1037.950.00-20072.41%
SBUX240119P001400002023-11-16 12:23PM EST140.0032.850.000.000.00-100.00%
SBUX240119P001450002023-01-24 12:36PM EST145.0038.9041.1041.850.00-200.00%
SBUX240119P001500002023-11-10 10:50AM EST150.0047.500.000.000.00-200.00%
SBUX240119P001550002023-05-03 1:10PM EST155.0051.2055.3555.700.00-800.00%
SBUX240119P001600002022-05-17 8:32AM EST160.0086.2588.4589.400.00-510306.23%
SBUX240119P001650002022-04-05 8:30AM EST165.0079.330.000.000.00-1120.00%
SBUX240119P001700002023-11-10 1:12PM EST170.0067.100.000.000.00-600.00%
SBUX240119P001750002023-10-19 2:12PM EST175.0080.5069.2569.650.00-1,00000.00%