New Zealand markets open in 5 hours 25 minutes

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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000500002023-11-06 3:53PM EST50.0054.0149.8050.500.00-21461.72%
SBUX240621C000550002023-07-31 2:20PM EST55.0047.8545.3546.100.00-455361.24%
SBUX240621C000600002023-11-02 8:54AM EST60.0042.1539.4540.850.00-19855.02%
SBUX240621C000650002023-11-16 9:31AM EST65.0034.9534.7535.95-8.55-19.66%122448.87%
SBUX240621C000700002023-11-16 12:23PM EST70.0038.9030.5531.250.00-120244.43%
SBUX240621C000750002023-11-28 2:31PM EST75.0028.2525.9026.600.00-123540.11%
SBUX240621C000800002023-11-30 11:25AM EST80.0021.5021.6022.350.00-326037.61%
SBUX240621C000850002023-11-30 10:35AM EST85.0017.5817.3017.750.00-210832.72%
SBUX240621C000900002023-12-01 2:34PM EST90.0013.2513.4513.70-1.10-7.67%825929.64%
SBUX240621C000925002023-12-01 11:59AM EST92.5011.3511.5512.15-0.15-1.30%819529.51%
SBUX240621C000950002023-12-01 2:51PM EST95.009.859.9510.15+0.10+1.03%6043527.36%
SBUX240621C000975002023-11-30 2:45PM EST97.508.498.408.55+0.18+2.17%163426.31%
SBUX240621C001000002023-12-01 3:07PM EST100.007.077.007.15+0.27+3.97%571,38125.55%
SBUX240621C001050002023-12-01 3:50PM EST105.004.654.604.80+0.05+1.09%242,89624.25%
SBUX240621C001100002023-12-01 3:58PM EST110.003.002.923.05+0.09+3.09%292,48723.23%
SBUX240621C001150002023-12-01 2:17PM EST115.001.781.791.880.00-281,70422.64%
SBUX240621C001200002023-12-01 2:37PM EST120.001.041.091.18-0.01-0.95%112,06122.61%
SBUX240621C001250002023-12-01 9:46AM EST125.000.650.640.71-0.02-2.99%1359622.49%
SBUX240621C001300002023-11-30 2:17PM EST130.000.400.390.450.00-31,61622.77%
SBUX240621C001350002023-11-30 2:51PM EST135.000.280.210.330.00-5317623.68%
SBUX240621C001400002023-12-01 12:45PM EST140.000.150.130.24-0.11-42.31%2623424.46%
SBUX240621C001450002023-12-01 10:26AM EST145.000.130.120.19-0.01-7.14%6228725.44%
SBUX240621C001500002023-12-01 1:07PM EST150.000.100.050.150.00-3836126.37%
SBUX240621C001550002023-12-01 1:06PM EST155.000.070.030.13-0.01-12.50%3218027.49%
SBUX240621C001600002023-11-30 2:54PM EST160.000.050.010.110.00-105328.47%
SBUX240621C001650002023-11-29 9:30AM EST165.000.100.000.100.00-56329.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000500002023-11-24 10:29AM EST50.000.100.100.140.00-189943.56%
SBUX240621P000550002023-11-29 9:43AM EST55.000.160.130.200.00-221640.19%
SBUX240621P000600002023-11-28 3:48PM EST60.000.240.210.310.00-20394737.65%
SBUX240621P000650002023-11-24 9:41AM EST65.000.330.310.400.00-233434.08%
SBUX240621P000700002023-11-24 9:41AM EST70.000.470.490.600.00-250231.69%
SBUX240621P000750002023-12-01 3:38PM EST75.000.730.750.85-0.07-8.75%66,61629.00%
SBUX240621P000800002023-12-01 2:53PM EST80.001.211.141.24-0.04-3.20%64,13726.62%
SBUX240621P000850002023-12-01 12:35PM EST85.001.931.751.86+0.03+1.58%43,65424.59%
SBUX240621P000900002023-12-01 3:52PM EST90.002.802.662.88-0.05-1.75%341,22923.08%
SBUX240621P000925002023-12-01 3:49PM EST92.503.453.353.50-0.10-2.82%3946422.16%
SBUX240621P000950002023-12-01 3:18PM EST95.004.204.054.25-0.27-6.04%451,72821.28%
SBUX240621P000975002023-12-01 12:59PM EST97.505.255.005.15-0.05-0.94%341,05420.45%
SBUX240621P001000002023-12-01 3:05PM EST100.006.226.006.20-0.11-1.74%282,53519.62%
SBUX240621P001050002023-11-30 12:58PM EST105.009.188.658.900.00-22,19318.26%
SBUX240621P001100002023-11-30 1:34PM EST110.0012.4011.9512.550.00-449417.96%
SBUX240621P001150002023-11-27 3:48PM EST115.0013.4515.9016.650.00-366917.30%
SBUX240621P001200002023-11-22 11:10AM EST120.0016.3519.9521.300.00-2317.97%
SBUX240621P001250002023-12-01 3:19PM EST125.0025.5525.0027.40-0.50-1.92%56020328.28%
SBUX240621P001300002023-05-02 1:13PM EST130.0020.2032.1032.950.00-38134.38%
SBUX240621P001350002023-05-17 1:09PM EST135.0028.9732.7033.400.00-200.00%
SBUX240621P001400002023-11-09 3:04PM EST140.0037.5040.6041.400.00-5029.15%
SBUX240621P001450002023-05-23 9:05AM EST145.0043.5044.5045.350.00-400.00%
SBUX240621P001500002023-05-17 1:09PM EST150.0043.8747.7548.450.00--00.00%