New Zealand markets open in 43 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.72+3.00 (+3.86%)
At close: 04:00PM EDT
80.55 -0.17 (-0.21%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000400002024-05-20 2:00PM EDT40.0037.8838.5043.000.00-1195.31%
SBUX240621C000500002024-05-15 3:41PM EDT50.0025.8528.5033.000.00-35267.19%
SBUX240621C000550002024-05-15 3:40PM EDT55.0020.7023.5528.000.00-265059.57%
SBUX240621C000600002024-05-15 3:02PM EDT60.0015.4018.5522.500.00-4005103.27%
SBUX240621C000650002024-05-22 1:50PM EDT65.0015.4514.0017.00+2.53+19.58%12673.88%
SBUX240621C000700002024-05-22 3:52PM EDT70.0010.698.7011.50+2.49+30.37%752,37746.73%
SBUX240621C000750002024-05-22 3:59PM EDT75.006.505.556.60+2.80+75.68%1,42516,09031.84%
SBUX240621C000800002024-05-22 3:59PM EDT80.002.572.512.60+1.51+142.45%16,32031,74723.78%
SBUX240621C000850002024-05-22 3:59PM EDT85.000.760.690.76+0.51+204.00%5,61717,89923.80%
SBUX240621C000900002024-05-22 3:55PM EDT90.000.240.240.30+0.11+84.62%3,79430,97228.13%
SBUX240621C000925002024-05-22 3:27PM EDT92.500.170.170.20+0.05+41.67%1844,94930.23%
SBUX240621C000950002024-05-22 3:58PM EDT95.000.140.130.16+0.04+40.00%3818,98933.15%
SBUX240621C000975002024-05-22 2:54PM EDT97.500.120.110.13+0.10+500.00%2,4497,68535.84%
SBUX240621C001000002024-05-22 3:18PM EDT100.000.110.090.12+0.05+83.33%94614,56739.16%
SBUX240621C001050002024-05-22 3:19PM EDT105.000.080.040.10+0.04+100.00%586,06244.92%
SBUX240621C001100002024-05-22 3:19PM EDT110.000.060.030.10+0.01+20.00%6882,55451.37%
SBUX240621C001150002024-05-22 1:45PM EDT115.000.040.020.120.00-1792,69554.69%
SBUX240621C001200002024-05-20 1:19PM EDT120.000.020.010.05-0.01-33.33%102,29854.30%
SBUX240621C001250002024-05-22 3:23PM EDT125.000.030.010.03+0.02+200.00%23,56156.25%
SBUX240621C001300002024-05-21 10:02AM EDT130.000.010.010.030.00-342,87060.94%
SBUX240621C001350002024-05-08 12:13PM EDT135.000.010.000.030.00-149263.28%
SBUX240621C001400002024-05-08 9:48AM EDT140.000.070.000.030.00-245767.19%
SBUX240621C001450002024-04-19 10:47AM EDT145.000.030.000.230.00-255989.06%
SBUX240621C001500002024-02-22 2:41PM EDT150.000.070.000.110.00-236885.16%
SBUX240621C001550002024-01-31 10:43AM EDT155.000.080.000.000.00-218050.00%
SBUX240621C001600002023-12-26 10:45AM EDT160.000.080.000.100.00-25391.80%
SBUX240621C001650002024-04-08 10:53AM EDT165.000.050.000.090.00-76294.14%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000400002024-05-15 9:30AM EDT40.000.020.000.020.00-5985.94%
SBUX240621P000450002024-05-20 11:21AM EDT45.000.020.000.020.00-54171.88%
SBUX240621P000500002024-05-22 3:51PM EDT50.000.010.000.130.00-1596874.22%
SBUX240621P000550002024-05-22 10:11AM EDT55.000.020.000.03+0.01+100.00%267550.78%
SBUX240621P000600002024-05-22 3:56PM EDT60.000.040.020.06+0.02+100.00%2111,60548.05%
SBUX240621P000650002024-05-22 3:47PM EDT65.000.060.030.080.00-1816,14138.28%
SBUX240621P000700002024-05-22 3:52PM EDT70.000.110.090.11-0.01-8.33%5229,64728.52%
SBUX240621P000750002024-05-22 3:58PM EDT75.000.310.280.40-0.33-51.56%3,40015,74323.78%
SBUX240621P000800002024-05-22 3:58PM EDT80.001.501.441.53-1.60-51.61%1,21510,18720.00%
SBUX240621P000850002024-05-22 3:54PM EDT85.005.204.604.80-2.05-28.28%20,47525,64320.36%
SBUX240621P000900002024-05-22 3:45PM EDT90.009.378.7010.00-3.03-24.44%18279836.48%
SBUX240621P000925002024-05-22 3:20PM EDT92.5011.459.8014.00-3.30-22.37%3,0003,44964.50%
SBUX240621P000950002024-05-22 3:20PM EDT95.0014.2012.0016.50-3.05-17.68%3,73072171.00%
SBUX240621P000975002024-05-22 3:20PM EDT97.5016.7014.5018.80-3.20-16.08%1,62021474.27%
SBUX240621P001000002024-05-22 3:20PM EDT100.0019.1517.1021.50-3.25-14.51%5,81074382.86%
SBUX240621P001050002024-05-22 3:20PM EDT105.0024.0022.3026.50-3.37-12.31%3,56040593.51%
SBUX240621P001100002024-03-07 4:14PM EDT110.0018.4022.3524.200.00-8080.00%
SBUX240621P001150002024-05-17 3:39PM EDT115.0037.3332.0036.500.00-10112.23%
SBUX240621P001200002024-02-05 12:29PM EDT120.0027.9027.9529.350.00-100.00%
SBUX240621P001250002024-05-22 3:20PM EDT125.0043.9042.0046.50-3.10-6.60%1,830200128.39%
SBUX240621P001300002023-05-02 2:13PM EDT130.0020.2032.1032.950.00-3810.00%
SBUX240621P001350002023-05-17 2:09PM EDT135.0028.9732.7033.400.00-200.00%
SBUX240621P001400002023-12-07 10:33AM EDT140.0042.3646.3047.800.00-100.00%
SBUX240621P001450002023-05-23 10:05AM EDT145.0043.5044.5045.350.00-400.00%
SBUX240621P001500002023-05-17 2:09PM EDT150.0043.8747.7548.450.00--00.00%