New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.61+0.46 (+0.53%)
At close: 04:00PM EDT
87.30 -0.31 (-0.35%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117C000450002024-04-08 11:05AM EDT45.0042.5340.6045.200.00-17070.65%
SBUX250117C000500002024-04-15 1:05PM EDT50.0036.6036.0040.100.00-17060.86%
SBUX250117C000550002024-04-18 10:36AM EDT55.0033.8331.5035.50+0.68+2.05%13455.62%
SBUX250117C000600002024-04-19 10:52AM EDT60.0029.5927.0030.45+1.38+4.89%18047.58%
SBUX250117C000650002024-04-08 9:50AM EDT65.0024.4123.5025.300.00-113739.54%
SBUX250117C000700002024-04-17 11:39AM EDT70.0019.1519.6021.300.00-433237.73%
SBUX250117C000750002024-04-19 9:53AM EDT75.0016.5514.6016.85+1.43+9.46%159733.03%
SBUX250117C000800002024-04-18 2:22PM EDT80.0013.0012.1514.950.00-255737.31%
SBUX250117C000825002024-04-19 10:24AM EDT82.5011.759.6012.75+0.54+4.82%244534.22%
SBUX250117C000850002024-04-19 1:16PM EDT85.0010.139.4510.30+0.34+3.47%7746030.13%
SBUX250117C000875002024-04-19 1:00PM EDT87.508.708.008.95-0.24-2.68%256329.57%
SBUX250117C000900002024-04-19 3:05PM EDT90.007.527.008.00-0.03-0.40%1641,69829.98%
SBUX250117C000925002024-04-19 12:06PM EDT92.506.405.757.10-0.13-1.99%2878230.21%
SBUX250117C000950002024-04-19 3:38PM EDT95.005.455.455.65+0.05+0.93%664,62228.25%
SBUX250117C000975002024-04-19 12:13PM EDT97.504.603.606.50+0.05+1.10%789133.80%
SBUX250117C001000002024-04-19 3:50PM EDT100.003.903.004.000.00-625,37327.49%
SBUX250117C001050002024-04-19 1:21PM EDT105.002.652.392.88+0.26+10.88%517,44627.37%
SBUX250117C001100002024-04-19 1:11PM EDT110.001.781.721.88-0.07-3.78%911,92026.49%
SBUX250117C001150002024-04-19 1:23PM EDT115.001.160.961.24+0.01+0.87%142,16226.07%
SBUX250117C001200002024-04-19 11:13AM EDT120.000.830.760.870.00-23,94726.25%
SBUX250117C001250002024-04-19 3:51PM EDT125.000.530.520.60-0.02-3.64%21,52426.34%
SBUX250117C001300002024-04-17 3:52PM EDT130.000.350.360.450.00-893626.88%
SBUX250117C001350002024-04-19 10:26AM EDT135.000.350.200.45+0.08+29.63%221728.83%
SBUX250117C001400002024-04-19 10:24AM EDT140.000.250.100.53-0.01-3.85%250131.67%
SBUX250117C001450002024-04-19 10:21AM EDT145.000.190.080.33-0.02-9.52%21,16930.74%
SBUX250117C001500002024-04-19 1:43PM EDT150.000.130.070.25-0.02-13.33%362830.96%
SBUX250117C001550002024-04-19 10:20AM EDT155.000.180.060.40+0.06+50.00%219435.03%
SBUX250117C001600002024-04-19 10:19AM EDT160.000.170.051.39+0.02+13.33%221246.63%
SBUX250117C001650002024-04-19 10:18AM EDT165.000.110.040.45+0.01+10.00%242238.77%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117P000450002024-04-19 3:03PM EDT45.000.200.080.25-0.04-16.67%784140.92%
SBUX250117P000500002024-04-19 10:23AM EDT50.000.400.280.55-0.02-4.76%21,44840.87%
SBUX250117P000550002024-04-18 11:01AM EDT55.000.550.310.75+0.02+3.77%253537.50%
SBUX250117P000600002024-04-18 3:54PM EDT60.000.750.710.810.00-291,93532.32%
SBUX250117P000650002024-04-18 1:55PM EDT65.001.231.131.520.00-41,99232.30%
SBUX250117P000700002024-04-19 3:19PM EDT70.002.071.501.97+0.22+11.89%13,15328.99%
SBUX250117P000750002024-04-19 3:46PM EDT75.002.882.712.81+0.08+2.86%65,75826.86%
SBUX250117P000800002024-04-19 12:32PM EDT80.004.193.055.10-0.01-0.24%135,48229.07%
SBUX250117P000825002024-04-19 12:08PM EDT82.505.103.955.10-0.20-3.77%141,69625.24%
SBUX250117P000850002024-04-19 3:28PM EDT85.006.085.008.10-0.07-1.14%464,89931.56%
SBUX250117P000875002024-04-19 11:31AM EDT87.507.205.709.05-0.45-5.88%21,77730.29%
SBUX250117P000900002024-04-19 3:14PM EDT90.008.457.259.500.00-2111,99627.05%
SBUX250117P000925002024-04-19 10:47AM EDT92.509.557.6510.25-0.70-6.83%83,51424.43%
SBUX250117P000950002024-04-19 1:28PM EDT95.0011.7310.1511.75-0.37-3.06%611,89723.87%
SBUX250117P000975002024-04-17 11:39AM EDT97.5014.0511.9014.050.00-368125.73%
SBUX250117P001000002024-04-19 1:27PM EDT100.0014.9013.4517.00-0.92-5.82%143,10129.72%
SBUX250117P001050002024-04-16 11:12AM EDT105.0020.4716.9019.050.00-399522.07%
SBUX250117P001100002024-04-18 2:54PM EDT110.0023.3522.7024.400.00-280927.15%
SBUX250117P001150002024-04-15 1:12PM EDT115.0029.2625.5030.000.00-241,13633.18%
SBUX250117P001200002024-04-09 10:47AM EDT120.0033.0030.2534.950.00-2235.97%
SBUX250117P001250002024-04-12 2:50PM EDT125.0040.9635.3040.000.00-60033939.03%
SBUX250117P001300002024-04-16 3:47PM EDT130.0043.9240.2045.000.00-53021841.65%
SBUX250117P001350002023-11-14 11:21AM EDT135.0030.2537.3037.650.00-100.00%
SBUX250117P001400002023-12-18 3:09PM EDT140.0042.8544.5548.000.00-130.00%
SBUX250117P001450002023-06-01 11:07AM EDT145.0047.1545.1546.750.00-100.00%
SBUX250117P001500002023-03-31 12:10PM EDT150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002024-02-14 4:53PM EDT155.0060.7562.5066.700.00-220.00%
SBUX250117P001600002024-03-26 9:57AM EDT160.0069.2870.0574.700.00-1152.89%
SBUX250117P001650002024-02-14 4:57PM EDT165.0071.2872.5076.650.00-300.00%