New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.02+0.26 (+0.24%)
At close: 04:00PM EST
108.85 -0.17 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117C000450002023-01-20 11:35AM EST45.0060.7563.9566.750.00-33952.25%
SBUX250117C000500002023-01-25 3:30PM EST50.0058.8959.5562.350.00-14649.87%
SBUX250117C000550002023-01-09 12:21PM EST55.0054.2555.6057.750.00-142846.53%
SBUX250117C000600002023-01-25 12:44PM EST60.0049.5051.6053.500.00-22044.61%
SBUX250117C000650002023-01-25 12:43PM EST65.0045.7047.1049.650.00-45043.77%
SBUX250117C000700002023-01-23 11:04AM EST70.0042.0043.6045.050.00-12440.40%
SBUX250117C000750002023-01-27 11:48AM EST75.0040.8540.2040.90+2.35+6.10%64738.32%
SBUX250117C000800002023-01-27 11:35AM EST80.0037.0036.4537.30+1.70+4.82%378437.41%
SBUX250117C000825002023-01-27 11:10AM EST82.5034.6034.5035.40+2.33+7.22%21236.60%
SBUX250117C000850002023-01-27 1:47PM EST85.0033.5632.9033.70+1.10+3.39%77036.18%
SBUX250117C000875002023-01-18 11:32AM EST87.5029.9731.1031.950.00-13535.57%
SBUX250117C000900002023-01-27 10:09AM EST90.0029.8529.4530.10+0.85+2.93%220934.69%
SBUX250117C000925002023-01-25 1:07PM EST92.5026.2527.9028.500.00-56434.24%
SBUX250117C000950002023-01-27 11:48AM EST95.0026.8025.9527.05+0.73+2.80%629734.00%
SBUX250117C000975002023-01-25 12:39PM EST97.5023.0724.8025.300.00-23233.13%
SBUX250117C001000002023-01-27 11:06AM EST100.0023.5423.3023.90+0.94+4.16%130932.83%
SBUX250117C001050002023-01-27 3:40PM EST105.0020.6520.5021.15+1.45+7.55%337332.07%
SBUX250117C001100002023-01-27 3:04PM EST110.0018.4717.9518.35+1.77+10.60%857830.92%
SBUX250117C001150002023-01-26 10:54AM EST115.0015.0115.5516.000.00-115730.24%
SBUX250117C001200002023-01-23 11:53AM EST120.0013.2013.0013.800.00-224829.49%
SBUX250117C001250002023-01-27 1:31PM EST125.0011.9111.5011.90+0.41+3.57%3256728.94%
SBUX250117C001300002023-01-27 10:02AM EST130.009.859.9010.15+0.24+2.50%1211228.33%
SBUX250117C001350002023-01-23 12:44PM EST135.008.238.408.650.00-86327.86%
SBUX250117C001400002023-01-27 11:06AM EST140.007.256.857.35+0.15+2.11%121027.46%
SBUX250117C001450002023-01-26 1:05PM EST145.005.856.056.500.00-1010427.63%
SBUX250117C001500002023-01-25 9:58AM EST150.004.805.105.300.00-12126.87%
SBUX250117C001550002023-01-25 2:25PM EST155.003.904.254.500.00-11526.67%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117P000450002023-01-27 1:43PM EST45.000.940.861.20-0.05-5.05%419342.22%
SBUX250117P000500002023-01-27 11:07AM EST50.001.311.121.54+0.02+1.55%23740.14%
SBUX250117P000550002023-01-27 1:46PM EST55.001.541.541.78-0.11-6.67%71337.31%
SBUX250117P000600002023-01-27 1:01PM EST60.001.971.922.16-0.46-18.93%310535.20%
SBUX250117P000650002023-01-27 1:01PM EST65.002.542.472.69-0.16-5.93%18533.58%
SBUX250117P000700002023-01-27 11:17AM EST70.003.203.103.35-0.15-4.48%116932.15%
SBUX250117P000750002023-01-25 12:52PM EST75.004.503.854.050.00-1012830.57%
SBUX250117P000800002023-01-26 1:33PM EST80.005.034.705.000.00-15629.41%
SBUX250117P000825002023-01-27 1:34PM EST82.505.275.205.50-1.08-17.01%22728.77%
SBUX250117P000850002023-01-24 9:42AM EST85.006.845.706.050.00-120928.16%
SBUX250117P000875002023-01-25 2:21PM EST87.507.056.156.650.00-37330927.58%
SBUX250117P000900002023-01-27 1:59PM EST90.007.006.957.30-2.40-25.53%125127.02%
SBUX250117P000925002023-01-25 12:51PM EST92.508.807.657.950.00-143526.37%
SBUX250117P000950002023-01-26 3:15PM EST95.008.758.358.650.00-71,10225.74%
SBUX250117P000975002023-01-26 10:47AM EST97.509.609.109.450.00-12525.21%
SBUX250117P001000002023-01-27 2:48PM EST100.009.909.8010.30-1.19-10.73%221324.68%
SBUX250117P001050002023-01-26 11:47AM EST105.0012.3811.5512.200.00-119123.68%
SBUX250117P001100002023-01-27 2:34PM EST110.0013.8513.9014.30-0.45-3.15%234122.61%
SBUX250117P001150002023-01-27 10:07AM EST115.0016.6016.1516.65-0.30-1.78%213221.54%
SBUX250117P001200002023-01-26 1:06PM EST120.0019.9518.9019.400.00-831620.67%
SBUX250117P001250002023-01-26 1:07PM EST125.0023.0021.8022.350.00-634919.65%
SBUX250117P001300002022-10-26 9:21AM EST130.0043.990.000.000.00-1400.00%
SBUX250117P001400002022-12-23 12:45PM EST140.0043.2336.2037.200.00-3525.42%
SBUX250117P001450002023-01-17 12:23PM EST145.0039.2536.7037.900.00-21017.71%
SBUX250117P001550002023-01-12 1:47PM EST155.0049.3045.7547.350.00-1218.63%