New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.26+2.87 (+3.76%)
At close: 04:00PM EDT
79.20 -0.06 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002022-06-27 11:23AM EDT35.0044.3044.6045.200.00-14145.09%
SBUX240119C000400002022-06-30 11:22AM EDT40.0037.0040.0540.600.00-14442.36%
SBUX240119C000450002022-05-27 9:42AM EDT45.0032.8534.6535.350.00-11534.28%
SBUX240119C000500002022-07-01 10:44AM EDT50.0030.6131.5032.10+1.86+6.47%217539.37%
SBUX240119C000550002022-07-01 11:45AM EDT55.0026.9027.5528.10+3.34+14.18%108437.78%
SBUX240119C000600002022-07-01 3:38PM EDT60.0024.0523.8524.40+2.37+10.93%622436.56%
SBUX240119C000650002022-06-29 3:22PM EDT65.0018.9020.4020.950.00-116735.38%
SBUX240119C000700002022-06-28 2:39PM EDT70.0015.7717.3517.700.00-350334.05%
SBUX240119C000750002022-07-01 3:52PM EDT75.0014.7214.5015.00+1.72+13.23%1341233.50%
SBUX240119C000800002022-07-01 3:47PM EDT80.0012.2011.9512.40+1.25+11.42%191,06332.45%
SBUX240119C000850002022-07-01 1:22PM EDT85.009.709.7510.05+1.10+12.79%121,03331.33%
SBUX240119C000900002022-07-01 1:31PM EDT90.007.907.858.20+0.90+12.86%51,20530.79%
SBUX240119C000950002022-07-01 10:54AM EDT95.005.996.206.65+0.44+7.93%254130.34%
SBUX240119C001000002022-07-01 2:38PM EDT100.005.054.905.50+0.70+16.09%682,71630.36%
SBUX240119C001050002022-06-29 12:21PM EDT105.003.353.904.300.00-352929.65%
SBUX240119C001100002022-06-30 1:47PM EDT110.002.863.053.35+0.09+3.25%146029.11%
SBUX240119C001150002022-07-01 1:42PM EDT115.002.512.362.73+0.34+15.67%373329.14%
SBUX240119C001200002022-07-01 1:43PM EDT120.002.001.892.19+0.45+29.03%41,09529.05%
SBUX240119C001250002022-07-01 12:38PM EDT125.001.501.391.60+0.25+20.00%132128.25%
SBUX240119C001300002022-07-01 2:07PM EDT130.001.331.081.41+0.23+20.91%1229828.92%
SBUX240119C001350002022-06-30 11:29AM EDT135.000.800.871.170.00-138329.10%
SBUX240119C001400002022-06-24 3:50PM EDT140.000.750.670.990.00-159129.40%
SBUX240119C001450002022-06-22 2:26PM EDT145.000.400.540.740.00-210528.91%
SBUX240119C001500002022-06-24 3:03PM EDT150.000.480.440.66-0.02-4.00%173229.46%
SBUX240119C001550002022-06-27 11:56AM EDT155.000.380.260.590.00-16029.97%
SBUX240119C001600002022-06-24 11:55AM EDT160.000.340.220.520.00-218830.35%
SBUX240119C001650002022-06-13 11:49AM EDT165.000.360.160.450.00-1611330.62%
SBUX240119C001700002022-06-30 10:01AM EDT170.000.180.130.390.00-227130.86%
SBUX240119C001750002022-07-01 10:31AM EDT175.000.130.160.33-0.22-62.86%133130.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002022-06-23 3:51PM EDT35.001.141.041.300.00-17148.95%
SBUX240119P000400002022-06-29 3:13PM EDT40.001.741.471.730.00-85545.57%
SBUX240119P000450002022-07-01 1:42PM EDT45.002.182.012.28-0.39-15.18%37642.65%
SBUX240119P000500002022-06-30 10:45AM EDT50.003.202.722.870.00-161439.56%
SBUX240119P000550002022-06-29 12:27PM EDT55.004.003.553.800.00-14358037.64%
SBUX240119P000600002022-06-28 11:42AM EDT60.004.954.654.900.00-187135.72%
SBUX240119P000650002022-06-30 1:54PM EDT65.006.705.956.250.00-2080834.01%
SBUX240119P000700002022-07-01 9:48AM EDT70.008.007.557.90-0.48-5.66%24,48632.52%
SBUX240119P000750002022-07-01 2:20PM EDT75.009.859.609.85-0.74-6.99%13,54031.14%
SBUX240119P000800002022-06-27 1:11PM EDT80.0012.5011.8012.200.00-633,59630.06%
SBUX240119P000850002022-07-01 10:47AM EDT85.0015.2514.5014.80-0.79-4.93%21,12628.85%
SBUX240119P000900002022-06-30 9:30AM EDT90.0019.4017.4517.800.00-31,41527.89%
SBUX240119P000950002022-06-27 9:50AM EDT95.0021.7720.6021.100.00-16650026.92%
SBUX240119P001000002022-06-29 9:38AM EDT100.0026.5024.2524.750.00-101,52126.15%
SBUX240119P001050002022-06-21 9:30AM EDT105.0033.2628.1528.650.00-115025.34%
SBUX240119P001100002022-06-21 10:33AM EDT110.0038.3032.3032.850.00-113024.81%
SBUX240119P001150002022-06-10 9:56AM EDT115.0039.1536.7537.250.00-147824.34%
SBUX240119P001200002022-06-28 1:50PM EDT120.0043.6541.4041.950.00-14124.71%
SBUX240119P001250002022-07-01 1:17PM EDT125.0047.0546.1046.70+0.15+0.32%16124.98%
SBUX240119P001300002022-05-16 10:10AM EDT130.0055.9155.5056.750.00-17645.79%
SBUX240119P001350002022-03-21 1:41PM EDT135.0050.0855.1056.150.00-1223.71%
SBUX240119P001400002022-04-27 11:54AM EDT140.0065.9262.9564.250.00-101541.03%
SBUX240119P001450002022-02-17 4:53PM EDT145.0053.5855.4559.000.00-1140.00%
SBUX240119P001500002022-06-29 9:44AM EDT150.0074.0070.4071.550.00-11230.84%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2588.4589.400.00-51061.99%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-02-01 10:30AM EDT170.0073.130.000.000.00-10100.00%
SBUX240119P001750002022-05-10 1:01PM EDT175.00103.5695.0097.200.00-5040.71%