New Zealand markets open in 9 hours 19 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.26-2.31 (-2.67%)
At close: 04:00PM EDT
84.90 +0.64 (+0.76%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002022-09-20 1:52PM EDT35.0055.700.000.000.00-2430.00%
SBUX240119C000400002022-09-20 3:36PM EDT40.0051.850.000.000.00-1450.00%
SBUX240119C000450002022-09-29 1:55PM EDT45.0042.700.000.000.00-180.00%
SBUX240119C000500002022-09-28 3:22PM EDT50.0039.600.000.000.00-61960.00%
SBUX240119C000550002022-09-21 2:07PM EDT55.0037.500.000.000.00-10960.00%
SBUX240119C000600002022-09-30 3:10PM EDT60.0029.450.000.000.00-31730.00%
SBUX240119C000650002022-09-30 11:55AM EDT65.0026.500.000.000.00-11490.00%
SBUX240119C000700002022-09-29 10:59AM EDT70.0023.900.000.000.00-54940.00%
SBUX240119C000750002022-09-29 10:41AM EDT75.0020.400.000.000.00-204700.00%
SBUX240119C000775002022-09-15 12:15PM EDT77.5023.050.000.000.00-180.00%
SBUX240119C000800002022-09-28 3:19PM EDT80.0018.000.000.000.00-171,1350.00%
SBUX240119C000825002022-09-26 2:24PM EDT82.5015.230.000.000.00-5470.00%
SBUX240119C000850002022-09-30 4:00PM EDT85.0013.550.000.000.00-29780.20%
SBUX240119C000875002022-09-28 9:47AM EDT87.5012.350.000.000.00-2580.78%
SBUX240119C000900002022-09-30 2:07PM EDT90.0011.830.000.000.00-11,0991.56%
SBUX240119C000925002022-09-28 10:32AM EDT92.5010.850.000.000.00-12831.56%
SBUX240119C000950002022-09-30 11:01AM EDT95.0010.250.000.000.00-11,6373.13%
SBUX240119C001000002022-09-30 1:12PM EDT100.008.050.000.000.00-33,4663.13%
SBUX240119C001050002022-09-29 2:59PM EDT105.006.800.000.000.00-327013.13%
SBUX240119C001100002022-09-30 3:50PM EDT110.005.000.000.000.00-77206.25%
SBUX240119C001150002022-09-29 2:05PM EDT115.004.400.000.000.00-16496.25%
SBUX240119C001200002022-09-30 2:56PM EDT120.003.250.000.000.00-41,2516.25%
SBUX240119C001250002022-09-28 1:06PM EDT125.003.000.000.000.00-413116.25%
SBUX240119C001300002022-09-30 3:37PM EDT130.002.150.000.000.00-1,5001,7916.25%
SBUX240119C001350002022-09-29 9:30AM EDT135.001.910.000.000.00-14006.25%
SBUX240119C001400002022-09-28 10:12AM EDT140.001.410.000.000.00-159012.50%
SBUX240119C001450002022-09-20 3:36PM EDT145.001.500.000.000.00-110612.50%
SBUX240119C001500002022-09-28 3:38PM EDT150.001.080.000.000.00-174112.50%
SBUX240119C001550002022-09-13 2:25PM EDT155.000.980.000.000.00-106512.50%
SBUX240119C001600002022-09-27 1:14PM EDT160.000.590.000.000.00-317912.50%
SBUX240119C001650002022-09-22 11:32AM EDT165.000.420.000.000.00-112812.50%
SBUX240119C001700002022-09-28 1:26PM EDT170.000.460.000.000.00-428112.50%
SBUX240119C001750002022-09-29 9:30AM EDT175.000.410.000.000.00-482512.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002022-09-30 9:30AM EDT35.001.050.000.000.00-221212.50%
SBUX240119P000400002022-09-29 2:01PM EDT40.001.280.000.000.00-113512.50%
SBUX240119P000450002022-09-30 11:12AM EDT45.001.690.000.000.00-313812.50%
SBUX240119P000500002022-09-27 10:03AM EDT50.002.230.000.000.00-354512.50%
SBUX240119P000550002022-09-29 3:41PM EDT55.002.790.000.000.00-16096.25%
SBUX240119P000600002022-09-30 11:42AM EDT60.003.700.000.000.00-31,0216.25%
SBUX240119P000650002022-09-30 3:50PM EDT65.005.070.000.000.00-38766.25%
SBUX240119P000700002022-09-30 3:50PM EDT70.006.390.000.000.00-264,0063.13%
SBUX240119P000750002022-09-30 11:08AM EDT75.007.350.000.000.00-123,1773.13%
SBUX240119P000775002022-09-30 11:12AM EDT77.508.150.000.000.00-115011.56%
SBUX240119P000800002022-09-30 11:09AM EDT80.009.100.000.000.00-383,8021.56%
SBUX240119P000825002022-09-29 2:43PM EDT82.5010.300.000.000.00-66100.39%
SBUX240119P000850002022-09-30 3:08PM EDT85.0011.830.000.000.00-11,3610.00%
SBUX240119P000875002022-09-29 2:40PM EDT87.5012.550.000.000.00-91040.00%
SBUX240119P000900002022-09-29 11:19AM EDT90.0013.600.000.000.00-101,2580.00%
SBUX240119P000925002022-09-30 3:37PM EDT92.5015.800.000.000.00-1,5001,6540.00%
SBUX240119P000950002022-09-30 12:38PM EDT95.0016.870.000.000.00-25240.00%
SBUX240119P001000002022-09-30 3:54PM EDT100.0020.900.000.000.00-101,5610.00%
SBUX240119P001050002022-09-28 1:31PM EDT105.0022.500.000.000.00-1094710.00%
SBUX240119P001100002022-09-28 3:21PM EDT110.0026.150.000.000.00-111940.00%
SBUX240119P001150002022-09-30 3:49PM EDT115.0032.100.000.000.00-135870.00%
SBUX240119P001200002022-09-27 2:40PM EDT120.0036.850.000.000.00-31770.00%
SBUX240119P001250002022-09-29 9:30AM EDT125.0039.030.000.000.00-1980.00%
SBUX240119P001300002022-09-29 9:30AM EDT130.0043.670.000.000.00-12100.00%
SBUX240119P001350002022-09-14 1:45PM EDT135.0042.650.000.000.00-1260.00%
SBUX240119P001400002022-09-28 10:32AM EDT140.0054.670.000.000.00-2100.00%
SBUX240119P001450002022-09-14 12:32PM EDT145.0052.200.000.000.00-1000.00%
SBUX240119P001500002022-08-09 9:56AM EDT150.0065.8561.0061.700.00-100.00%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2588.4589.400.00-51077.35%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 10:00AM EDT170.0083.700.000.000.00-600.00%
SBUX240119P001750002022-05-10 1:01PM EDT175.00103.5695.0097.200.00-5058.45%