SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002023-06-02 3:13PM EDT35.0064.9564.6565.15+2.22+3.54%11970.70%
SBUX240119C000400002023-06-01 11:20AM EDT40.0058.1859.8060.400.00-34267.29%
SBUX240119C000450002023-05-19 10:57AM EDT45.0061.7055.0555.450.00-51562.21%
SBUX240119C000500002023-06-02 12:25PM EDT50.0050.0150.2550.75-0.76-1.50%116958.59%
SBUX240119C000550002023-06-01 3:15PM EDT55.0044.2545.5545.950.00-19154.54%
SBUX240119C000600002023-05-18 3:50PM EDT60.0048.5740.8041.250.00-517150.51%
SBUX240119C000650002023-05-30 3:50PM EDT65.0034.8436.2036.650.00-139448.93%
SBUX240119C000700002023-06-01 9:53AM EDT70.0029.4531.6032.150.00-249245.61%
SBUX240119C000750002023-06-02 11:25AM EDT75.0027.1627.2027.45+1.49+5.80%940640.80%
SBUX240119C000775002023-05-31 12:08PM EDT77.5023.4525.0025.400.00-14139.87%
SBUX240119C000800002023-06-01 3:35PM EDT80.0021.5522.9023.200.00-21,18938.03%
SBUX240119C000825002023-05-16 1:46PM EDT82.5027.0020.8521.050.00-418636.29%
SBUX240119C000850002023-05-30 3:24PM EDT85.0017.8018.8519.050.00-2035.02%
SBUX240119C000875002023-05-30 1:33PM EDT87.5015.7016.9017.150.00-710833.93%
SBUX240119C000900002023-06-01 2:59PM EDT90.0014.0915.0515.200.00-7291732.43%
SBUX240119C000925002023-06-01 11:46AM EDT92.5012.2013.2513.450.00-846231.41%
SBUX240119C000950002023-06-02 3:46PM EDT95.0011.7511.5511.75+0.75+6.82%82,87630.29%
SBUX240119C000975002023-06-02 3:59PM EDT97.5010.1510.0010.15+0.90+9.73%732729.21%
SBUX240119C001000002023-06-02 3:13PM EDT100.008.748.558.75+0.79+9.94%4414,71728.47%
SBUX240119C001050002023-06-02 3:49PM EDT105.006.186.056.25+0.81+15.08%424,08526.94%
SBUX240119C001100002023-06-02 3:43PM EDT110.004.204.104.25+0.65+18.31%1296,40525.59%
SBUX240119C001150002023-06-02 1:48PM EDT115.002.722.652.75+0.32+13.33%303,67424.45%
SBUX240119C001200002023-06-02 3:34PM EDT120.001.691.641.73+0.28+19.86%573,33023.68%
SBUX240119C001250002023-06-02 1:38PM EDT125.001.061.051.07+0.06+6.00%202,34323.21%
SBUX240119C001300002023-06-02 3:13PM EDT130.000.650.620.67+0.04+6.56%94,60223.05%
SBUX240119C001350002023-06-01 11:31AM EDT135.000.390.390.440.00-211,79423.23%
SBUX240119C001400002023-06-02 9:47AM EDT140.000.290.240.32+0.03+11.54%23,23523.85%
SBUX240119C001450002023-06-01 3:59PM EDT145.000.180.160.220.00-2157324.20%
SBUX240119C001500002023-06-02 3:38PM EDT150.000.140.110.17+0.01+7.69%3287724.95%
SBUX240119C001550002023-06-01 1:18PM EDT155.000.110.090.120.00-840225.29%
SBUX240119C001600002023-05-26 1:28PM EDT160.000.090.070.090.00-356125.78%
SBUX240119C001650002023-05-19 1:38PM EDT165.000.100.060.080.00-538926.76%
SBUX240119C001700002023-05-26 2:55PM EDT170.000.060.050.060.00-640727.15%
SBUX240119C001750002023-05-31 9:30AM EDT175.000.070.040.070.00-101,49428.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002023-05-01 1:45PM EDT35.000.030.060.100.00-1065555.86%
SBUX240119P000400002023-06-02 2:30PM EDT40.000.090.070.12-0.02-18.18%938250.20%
SBUX240119P000450002023-06-01 10:01AM EDT45.000.200.130.180.00-2841848.29%
SBUX240119P000500002023-06-01 1:24PM EDT50.000.250.210.27-0.02-7.41%181145.26%
SBUX240119P000550002023-06-01 3:32PM EDT55.000.390.320.380.00-272942.16%
SBUX240119P000600002023-05-31 9:38AM EDT60.000.540.450.52-0.09-14.29%11,46639.11%
SBUX240119P000650002023-06-02 10:22AM EDT65.000.750.650.72-0.10-11.76%741,62136.35%
SBUX240119P000700002023-06-02 1:29PM EDT70.000.970.921.00-0.23-19.17%524,37033.81%
SBUX240119P000750002023-06-02 1:31PM EDT75.001.341.301.39-0.19-12.42%92013,62131.45%
SBUX240119P000775002023-05-31 10:27AM EDT77.502.041.551.650.00-12,90530.40%
SBUX240119P000800002023-06-02 11:10AM EDT80.001.961.801.93-0.25-11.31%398,61529.21%
SBUX240119P000825002023-05-30 11:25AM EDT82.502.692.112.310.00-23,30228.32%
SBUX240119P000850002023-06-02 2:48PM EDT85.002.672.552.73-0.36-11.88%89111,01127.33%
SBUX240119P000875002023-06-02 1:30PM EDT87.503.153.103.20-0.55-14.86%11,05526.28%
SBUX240119P000900002023-06-02 2:09PM EDT90.003.803.653.80-0.55-12.64%122,40825.43%
SBUX240119P000925002023-06-01 1:22PM EDT92.504.904.304.450.00-624,95324.45%
SBUX240119P000950002023-06-02 3:10PM EDT95.005.124.855.25-0.86-14.38%513,05223.63%
SBUX240119P000975002023-06-02 2:30PM EDT97.506.105.956.10-0.60-8.96%11,92022.61%
SBUX240119P001000002023-06-02 1:05PM EDT100.007.156.957.15-0.75-9.49%936,67921.83%
SBUX240119P001050002023-06-02 3:56PM EDT105.009.409.409.60-1.50-13.76%162,74020.01%
SBUX240119P001100002023-06-02 2:26PM EDT110.0012.6512.5012.90-1.00-7.33%22,09019.03%
SBUX240119P001150002023-05-31 11:52AM EDT115.0018.2516.1516.550.00-261,41717.03%
SBUX240119P001200002023-06-02 1:43PM EDT120.0020.6520.4520.85-2.07-9.11%2853715.31%
SBUX240119P001250002023-05-22 3:40PM EDT125.0022.0525.2025.750.00-6216.68%
SBUX240119P001300002023-06-01 3:21PM EDT130.0032.1530.2530.850.00-517620.14%
SBUX240119P001350002023-05-02 12:21PM EDT135.0022.9037.1037.950.00-20036.17%
SBUX240119P001400002023-05-11 3:09PM EDT140.0034.2040.3040.850.00-19024.37%
SBUX240119P001450002023-01-24 1:36PM EDT145.0038.9041.1041.850.00-200.00%
SBUX240119P001500002023-05-26 3:45PM EDT150.0051.3550.3050.800.00-1027.44%
SBUX240119P001550002023-05-03 2:10PM EDT155.0051.2055.3555.700.00-8027.39%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2588.4589.400.00-510138.59%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 10:00AM EDT170.0083.7081.0582.400.00-6088.03%
SBUX240119P001750002023-01-09 2:41PM EDT175.0070.2068.9069.850.00-500.00%