New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.87+0.11 (+0.10%)
As of 09:48AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002023-01-05 10:52AM EST35.0069.4573.1574.450.00-64364.55%
SBUX240119C000400002022-12-14 10:29AM EST40.0063.4067.0568.200.00-1450.00%
SBUX240119C000450002023-01-13 2:59PM EST45.0062.4563.6565.000.00-11058.94%
SBUX240119C000500002023-01-23 1:07PM EST50.0057.6059.0560.250.00-219355.27%
SBUX240119C000550002023-01-26 1:15PM EST55.0053.9954.2555.450.00-213651.15%
SBUX240119C000600002023-01-23 12:05PM EST60.0048.7050.0050.900.00-514348.91%
SBUX240119C000650002023-01-26 3:31PM EST65.0045.8545.5546.100.00-27639444.81%
SBUX240119C000700002023-01-26 3:04PM EST70.0041.1041.3041.900.00-1348443.91%
SBUX240119C000750002023-01-26 2:57PM EST75.0036.7536.7537.400.00-5337641.02%
SBUX240119C000775002023-01-26 12:55PM EST77.5034.3034.8035.350.00-42340.31%
SBUX240119C000800002023-01-27 9:30AM EST80.0033.1032.7533.30+0.35+1.07%21,19639.46%
SBUX240119C000825002023-01-26 1:18PM EST82.5030.2030.7031.150.00-8116538.14%
SBUX240119C000850002023-01-26 3:54PM EST85.0029.0028.5529.400.00-4178338.08%
SBUX240119C000875002023-01-26 1:02PM EST87.5026.3026.6527.200.00-299036.40%
SBUX240119C000900002023-01-26 3:27PM EST90.0025.1024.5025.300.00-71,02035.58%
SBUX240119C000925002023-01-26 12:10PM EST92.5022.8523.0023.450.00-646834.78%
SBUX240119C000950002023-01-26 2:58PM EST95.0021.0721.3021.700.00-32,19434.11%
SBUX240119C000975002023-01-24 3:51PM EST97.5018.4019.4519.950.00-12333.31%
SBUX240119C001000002023-01-26 12:10PM EST100.0017.7017.6018.500.00-1214,71433.13%
SBUX240119C001050002023-01-26 3:38PM EST105.0015.1014.8015.250.00-362,60431.42%
SBUX240119C001100002023-01-26 3:50PM EST110.0012.3912.1512.450.00-1373,12830.18%
SBUX240119C001150002023-01-26 3:59PM EST115.0010.009.7510.000.00-561,81929.11%
SBUX240119C001200002023-01-26 3:50PM EST120.007.867.308.000.00-991,49728.42%
SBUX240119C001250002023-01-26 3:53PM EST125.006.155.856.300.00-471,45227.78%
SBUX240119C001300002023-01-26 3:59PM EST130.004.854.704.950.00-102,86027.37%
SBUX240119C001350002023-01-27 9:30AM EST135.003.703.553.85+0.05+1.37%362127.01%
SBUX240119C001400002023-01-26 3:50PM EST140.002.852.352.980.00-3921,98626.73%
SBUX240119C001450002023-01-26 3:57PM EST145.002.131.962.230.00-230426.29%
SBUX240119C001500002023-01-26 12:27PM EST150.001.551.341.790.00-273326.49%
SBUX240119C001550002023-01-23 1:37PM EST155.001.190.991.350.00-1013526.26%
SBUX240119C001600002023-01-26 1:18PM EST160.000.910.640.990.00-222425.93%
SBUX240119C001650002023-01-26 2:48PM EST165.000.730.470.840.00-922426.48%
SBUX240119C001700002023-01-26 3:13PM EST170.000.580.330.690.00-1224626.80%
SBUX240119C001750002023-01-26 3:34PM EST175.000.470.240.560.00-211,02627.03%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002023-01-25 11:19AM EST35.000.160.000.250.00-11,35850.78%
SBUX240119P000400002023-01-26 1:57PM EST40.000.220.100.400.00-129453.81%
SBUX240119P000450002023-01-24 3:03PM EST45.000.330.170.530.00-3539150.49%
SBUX240119P000500002023-01-26 9:30AM EST50.000.430.290.690.00-174347.44%
SBUX240119P000550002023-01-26 10:13AM EST55.000.610.440.870.00-164844.43%
SBUX240119P000600002023-01-26 1:11PM EST60.000.850.631.090.00-101,16741.65%
SBUX240119P000650002023-01-26 2:04PM EST65.001.110.901.340.00-1361,57738.90%
SBUX240119P000700002023-01-26 3:32PM EST70.001.461.231.700.00-1614,35236.67%
SBUX240119P000750002023-01-26 3:13PM EST75.001.971.802.160.00-813,25734.62%
SBUX240119P000775002023-01-26 3:08PM EST77.502.271.962.360.00-762,76833.31%
SBUX240119P000800002023-01-26 3:54PM EST80.002.532.502.750.00-466,73532.76%
SBUX240119P000825002023-01-26 3:08PM EST82.502.962.563.000.00-3977331.48%
SBUX240119P000850002023-01-26 3:32PM EST85.003.342.953.450.00-551,55230.87%
SBUX240119P000875002023-01-26 1:39PM EST87.503.853.603.900.00-1786930.09%
SBUX240119P000900002023-01-26 3:50PM EST90.004.243.804.500.00-122,13629.65%
SBUX240119P000925002023-01-26 3:50PM EST92.504.794.255.050.00-93,51628.87%
SBUX240119P000950002023-01-26 2:50PM EST95.005.575.205.550.00-181,11427.80%
SBUX240119P000975002023-01-26 3:50PM EST97.506.155.756.300.00-612127.27%
SBUX240119P001000002023-01-26 3:45PM EST100.007.006.757.100.00-184,66026.69%
SBUX240119P001050002023-01-26 12:35PM EST105.009.008.358.800.00-111,83725.22%
SBUX240119P001100002023-01-26 3:43PM EST110.0010.9510.4511.000.00-5493924.18%
SBUX240119P001150002023-01-26 3:43PM EST115.0013.5013.0013.500.00-1563023.00%
SBUX240119P001200002023-01-26 3:53PM EST120.0016.4016.0516.450.00-2020021.99%
SBUX240119P001250002023-01-26 3:58PM EST125.0019.7519.3519.850.00-3512221.16%
SBUX240119P001300002023-01-26 12:15PM EST130.0023.9523.2523.650.00-236520.48%
SBUX240119P001350002023-01-25 2:28PM EST135.0029.6027.4528.000.00-334620.72%
SBUX240119P001400002023-01-26 1:04PM EST140.0032.8531.9532.500.00-3324720.89%
SBUX240119P001450002023-01-24 12:36PM EST145.0038.9036.6037.350.00-2122.16%
SBUX240119P001500002022-08-09 8:56AM EST150.0065.8561.0061.700.00-1075.14%
SBUX240119P001600002022-05-17 8:32AM EST160.0086.2588.4589.400.00-510121.11%
SBUX240119P001650002022-04-05 8:30AM EST165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 9:00AM EST170.0083.7081.0582.400.00-6084.87%
SBUX240119P001750002023-01-09 1:41PM EST175.0070.2065.5067.250.00-5031.18%