New Zealand markets close in 4 hours 24 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.15+0.94 (+1.09%)
At close: 04:00PM EDT
87.09 -0.06 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240920C000500002024-04-15 2:43PM EDT50.0035.8535.7039.600.00-1352.69%
SBUX240920C000550002024-02-27 1:35PM EDT55.0040.3035.7038.300.00-1189.69%
SBUX240920C000650002024-04-04 3:36PM EDT65.0024.0521.6523.700.00-7842.55%
SBUX240920C000700002024-04-16 1:09PM EDT70.0017.6617.6518.850.00-38635.82%
SBUX240920C000750002024-04-18 11:15AM EDT75.0014.2514.0014.60+0.50+3.64%8722632.78%
SBUX240920C000800002024-04-18 12:25PM EDT80.0010.4810.6511.00+0.63+6.40%157931.54%
SBUX240920C000850002024-04-18 1:17PM EDT85.007.507.557.70+0.40+5.63%745429.40%
SBUX240920C000900002024-04-18 3:13PM EDT90.005.305.055.20+0.50+10.42%1,9672,43728.38%
SBUX240920C000950002024-04-18 3:37PM EDT95.003.203.153.30+0.15+4.92%2393,50227.43%
SBUX240920C001000002024-04-18 12:02PM EDT100.001.871.822.00+0.10+5.65%531,39326.81%
SBUX240920C001050002024-04-18 3:06PM EDT105.001.161.081.23+0.14+13.73%141,19226.87%
SBUX240920C001100002024-04-17 2:43PM EDT110.000.600.410.790.00-182527.42%
SBUX240920C001150002024-04-18 12:38PM EDT115.000.360.360.41+0.01+2.86%11,60526.71%
SBUX240920C001200002024-04-18 10:08AM EDT120.000.220.130.55-0.01-4.35%229431.67%
SBUX240920C001250002024-04-18 10:11AM EDT125.000.220.070.44+0.06+37.50%224533.11%
SBUX240920C001300002024-04-18 10:12AM EDT130.000.130.050.42+0.01+8.33%243535.55%
SBUX240920C001350002024-04-18 2:23PM EDT135.000.160.031.35+0.06+60.00%34449.07%
SBUX240920C001400002024-04-18 10:12AM EDT140.000.070.010.78-0.06-46.15%214845.78%
SBUX240920C001450002024-04-18 10:06AM EDT145.000.070.010.43-0.07-50.00%29543.04%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240920P000450002024-04-18 10:11AM EDT45.000.100.020.19-0.01-9.09%21051.47%
SBUX240920P000500002024-04-18 10:11AM EDT50.000.120.040.20-0.05-29.41%214944.43%
SBUX240920P000550002024-04-18 10:11AM EDT55.000.250.080.30+0.01+4.17%236640.58%
SBUX240920P000600002024-04-18 10:13AM EDT60.000.330.140.82-0.05-13.16%225442.53%
SBUX240920P000650002024-04-18 3:08PM EDT65.000.530.520.63-0.09-14.52%839632.86%
SBUX240920P000700002024-04-18 3:28PM EDT70.000.890.900.93-0.14-13.59%131,54529.32%
SBUX240920P000750002024-04-17 11:29AM EDT75.001.891.421.750.00-2822,73428.35%
SBUX240920P000800002024-04-18 1:17PM EDT80.002.822.802.99-0.43-13.23%484,45227.15%
SBUX240920P000850002024-04-18 3:24PM EDT85.004.504.654.75-0.57-11.24%1094,96625.78%
SBUX240920P000900002024-04-18 2:21PM EDT90.007.006.807.25-0.65-8.50%3685,57724.84%
SBUX240920P000950002024-04-15 3:34PM EDT95.0011.6510.1011.500.00-543,16729.10%
SBUX240920P001000002024-04-18 10:25AM EDT100.0014.5513.8514.65-0.57-3.77%31,15625.68%
SBUX240920P001050002024-04-18 3:19PM EDT105.0018.4018.3019.00-1.40-7.07%15426.32%
SBUX240920P001100002024-04-18 3:19PM EDT110.0022.8222.4023.70+0.16+0.71%37728.00%
SBUX240920P001150002024-04-09 11:48AM EDT115.0028.4026.0529.550.00-3038.55%
SBUX240920P001200002023-12-28 2:09PM EDT120.0024.7126.3528.800.00-350.00%