SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000500002023-05-23 11:13AM EDT50.0052.8049.6050.800.00-1350.85%
SBUX240621C000550002023-05-16 3:49PM EDT55.0052.4045.1546.150.00-12951.33%
SBUX240621C000600002023-04-26 11:44AM EDT60.0053.8540.8541.650.00-26048.04%
SBUX240621C000650002023-05-01 9:34AM EDT65.0052.1436.5037.300.00-31945.29%
SBUX240621C000700002023-05-04 12:07PM EDT70.0037.7532.4033.000.00-1942.44%
SBUX240621C000750002023-05-25 3:58PM EDT75.0028.6128.0528.700.00-125339.32%
SBUX240621C000800002023-05-25 3:58PM EDT80.0024.7124.4024.750.00-123137.09%
SBUX240621C000850002023-05-23 12:25PM EDT85.0022.9520.7521.300.00-12835.89%
SBUX240621C000900002023-05-25 12:36PM EDT90.0017.6417.3517.800.00-16733.91%
SBUX240621C000925002023-04-04 3:10PM EDT92.5020.6020.4520.900.00-63745.47%
SBUX240621C000950002023-05-25 12:44PM EDT95.0014.5414.2014.500.00-1111031.89%
SBUX240621C000975002023-05-26 11:06AM EDT97.5013.4012.8513.30+0.45+3.47%110731.79%
SBUX240621C001000002023-05-26 12:56PM EDT100.0011.9311.4511.70+0.27+2.32%44211730.50%
SBUX240621C001050002023-05-26 10:58AM EDT105.009.869.059.40+0.51+5.45%131629.62%
SBUX240621C001100002023-05-26 1:01PM EDT110.007.256.957.40+0.16+2.26%826428.75%
SBUX240621C001150002023-05-26 2:11PM EDT115.005.505.405.65-0.12-2.14%981027.77%
SBUX240621C001200002023-05-26 11:04AM EDT120.004.404.004.35+0.17+4.02%122327.27%
SBUX240621C001250002023-05-25 12:46PM EDT125.003.182.953.200.00-118026.48%
SBUX240621C001300002023-05-26 3:24PM EDT130.002.242.162.36-0.35-13.51%240025.98%
SBUX240621C001350002023-05-26 12:35PM EDT135.001.741.571.69-1.46-45.63%17525.42%
SBUX240621C001400002023-05-23 11:51AM EDT140.001.431.121.240.00-215025.18%
SBUX240621C001450002023-05-25 2:49PM EDT145.000.880.810.900.00-124424.96%
SBUX240621C001500002023-05-26 2:49PM EDT150.000.650.570.70-0.08-10.96%3423225.16%
SBUX240621C001550002023-05-22 2:25PM EDT155.000.790.350.620.00-13625.99%
SBUX240621C001600002023-05-25 10:55AM EDT160.000.370.270.370.00-31024.93%
SBUX240621C001650002023-05-24 3:35PM EDT165.000.300.160.420.00-32326.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000500002023-05-25 2:05PM EDT50.000.700.520.760.00-39942.07%
SBUX240621P000550002023-05-24 3:49PM EDT55.000.960.771.020.00-28339.55%
SBUX240621P000600002023-05-26 1:56PM EDT60.001.301.211.37-0.02-1.52%14437.34%
SBUX240621P000650002023-05-25 3:28PM EDT65.001.741.631.830.00-216835.35%
SBUX240621P000700002023-05-23 3:30PM EDT70.002.122.152.380.00-223233.30%
SBUX240621P000750002023-05-23 12:06PM EDT75.002.742.823.050.00-1056731.26%
SBUX240621P000800002023-05-23 2:19PM EDT80.003.573.653.900.00-68329.36%
SBUX240621P000850002023-05-26 3:58PM EDT85.004.784.754.95-0.13-2.65%10644227.50%
SBUX240621P000900002023-05-25 3:48PM EDT90.006.336.106.450.00-745226.25%
SBUX240621P000925002023-05-25 3:44PM EDT92.507.106.907.250.00-136425.45%
SBUX240621P000950002023-05-25 11:27AM EDT95.008.177.808.150.00-245424.71%
SBUX240621P000975002023-05-11 9:48AM EDT97.507.218.759.050.00-521723.75%
SBUX240621P001000002023-05-25 2:43PM EDT100.0010.249.8510.200.00-646823.18%
SBUX240621P001050002023-05-25 3:09PM EDT105.0012.5512.3012.500.00-1043521.29%
SBUX240621P001100002023-05-26 3:08PM EDT110.0015.0515.1515.60+0.20+1.35%220520.31%
SBUX240621P001150002023-05-25 11:27AM EDT115.0018.9218.5019.100.00-757419.26%
SBUX240621P001200002023-05-22 10:53AM EDT120.0018.4622.3522.750.00-4119417.19%
SBUX240621P001250002023-05-26 12:30PM EDT125.0026.0526.6027.15+0.15+0.58%15316.48%
SBUX240621P001300002023-05-02 2:13PM EDT130.0020.2031.1031.800.00-38115.85%
SBUX240621P001350002023-05-17 2:09PM EDT135.0028.9736.1536.850.00-2017.98%
SBUX240621P001400002023-05-01 1:30PM EDT140.0026.6041.0541.950.00-20020.46%
SBUX240621P001450002023-05-23 10:05AM EDT145.0043.5045.9547.050.00-4022.84%
SBUX240621P001500002023-05-17 2:09PM EDT150.0043.8750.9552.050.00--024.35%