SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117C000450002023-05-23 9:44AM EDT45.0057.8256.4058.000.00-34452.26%
SBUX250117C000500002023-06-02 11:03AM EDT50.0051.5051.7553.550.00-45349.55%
SBUX250117C000550002023-06-02 2:13PM EDT55.0047.3047.7549.300.00-33547.60%
SBUX250117C000600002023-05-30 9:30AM EDT60.0042.5043.6044.900.00-54544.71%
SBUX250117C000650002023-05-10 10:25AM EDT65.0046.5039.5540.500.00-74941.75%
SBUX250117C000700002023-06-02 10:55AM EDT70.0034.5935.6036.650.00-319040.45%
SBUX250117C000750002023-06-02 10:29AM EDT75.0030.7031.7532.150.00-220936.93%
SBUX250117C000800002023-06-02 9:49AM EDT80.0027.0528.1528.500.00-114635.60%
SBUX250117C000825002023-05-23 9:49AM EDT82.5027.7026.4026.950.00-21835.46%
SBUX250117C000850002023-06-01 2:30PM EDT85.0022.7524.7025.300.00-29234.94%
SBUX250117C000875002023-05-31 11:12AM EDT87.5021.0022.9523.750.00-64734.53%
SBUX250117C000900002023-06-02 11:05AM EDT90.0020.7021.4021.700.00-247432.93%
SBUX250117C000925002023-05-10 3:58PM EDT92.5025.0519.7020.050.00-26132.12%
SBUX250117C000950002023-06-02 10:29AM EDT95.0017.5518.0518.600.00-236831.64%
SBUX250117C000975002023-06-02 11:29AM EDT97.5016.3016.9517.450.00-620531.66%
SBUX250117C001000002023-06-05 9:46AM EDT100.0015.4015.4515.85+0.40+2.67%2663030.65%
SBUX250117C001050002023-06-02 2:56PM EDT105.0012.6112.9513.450.00-978029.91%
SBUX250117C001100002023-05-31 11:01AM EDT110.009.4710.6511.200.00-4676329.01%
SBUX250117C001150002023-06-02 1:02PM EDT115.008.388.559.300.00-3701,19828.35%
SBUX250117C001200002023-06-02 1:57PM EDT120.006.876.857.650.00-71,85627.75%
SBUX250117C001250002023-06-02 12:18PM EDT125.005.495.606.000.00-21,15226.69%
SBUX250117C001300002023-06-02 12:51PM EDT130.004.404.504.800.00-230726.14%
SBUX250117C001350002023-06-02 11:01AM EDT135.003.603.503.850.00-1311825.77%
SBUX250117C001400002023-06-02 1:13PM EDT140.002.722.673.000.00-1134025.24%
SBUX250117C001450002023-06-02 1:06PM EDT145.002.082.092.350.00-124624.88%
SBUX250117C001500002023-06-02 9:30AM EDT150.001.431.601.930.00-19824.92%
SBUX250117C001550002023-05-31 2:17PM EDT155.001.181.251.470.00-24524.50%
SBUX250117C001600002023-05-31 10:36AM EDT160.000.920.971.150.00-17224.30%
SBUX250117C001650002023-06-02 10:16AM EDT165.000.910.701.040.00-1214524.90%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117P000450002023-06-02 12:59PM EDT45.000.870.851.140.00-125943.09%
SBUX250117P000500002023-06-02 11:08AM EDT50.001.151.001.420.00-248840.31%
SBUX250117P000550002023-06-02 11:05AM EDT55.001.531.361.530.00-23336.37%
SBUX250117P000600002023-06-02 11:06AM EDT60.001.971.771.970.00-221734.44%
SBUX250117P000650002023-06-05 9:43AM EDT65.002.302.172.51-0.22-8.73%1019132.64%
SBUX250117P000700002023-06-02 1:20PM EDT70.003.202.853.150.00-119830.89%
SBUX250117P000750002023-05-31 2:35PM EDT75.004.303.703.950.00-245229.30%
SBUX250117P000800002023-06-02 12:04PM EDT80.005.064.654.950.00-144527.89%
SBUX250117P000825002023-05-25 12:05PM EDT82.506.235.205.450.00-2523027.01%
SBUX250117P000850002023-06-02 1:29PM EDT85.006.215.856.050.00-5025926.29%
SBUX250117P000875002023-05-12 10:49AM EDT87.506.556.406.750.00-142925.68%
SBUX250117P000900002023-06-01 12:14PM EDT90.008.187.207.450.00-222224.94%
SBUX250117P000925002023-06-02 11:10AM EDT92.508.508.008.300.00-112124.40%
SBUX250117P000950002023-06-02 11:56AM EDT95.009.508.809.100.00-13,56023.62%
SBUX250117P000975002023-05-31 3:54PM EDT97.5011.159.7010.150.00-219923.21%
SBUX250117P001000002023-05-31 3:54PM EDT100.0012.3010.6011.200.00-268122.65%
SBUX250117P001050002023-05-31 2:18PM EDT105.0014.8712.8513.350.00-142521.16%
SBUX250117P001100002023-05-30 2:59PM EDT110.0017.4015.4516.150.00-240820.29%
SBUX250117P001150002023-05-24 12:36PM EDT115.0019.8518.4518.900.00-11,34818.56%
SBUX250117P001200002023-05-22 10:53AM EDT120.0020.2121.7522.350.00-4112417.48%
SBUX250117P001250002023-05-23 12:08PM EDT125.0025.7525.6025.850.00-240515.36%
SBUX250117P001300002023-05-15 9:58AM EDT130.0026.3129.7530.050.00-112413.95%
SBUX250117P001350002023-04-26 11:27AM EDT135.0026.6035.4537.250.00-1223.19%
SBUX250117P001400002023-06-02 1:31PM EDT140.0040.3538.6539.950.00-2216.29%
SBUX250117P001450002023-06-01 11:07AM EDT145.0047.1543.0546.000.00-1022.42%
SBUX250117P001500002023-03-31 12:10PM EDT150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002023-05-23 12:04PM EDT155.0054.1553.3055.350.00-1122.29%
SBUX250117P001600002023-05-04 3:42PM EDT160.0055.5059.8061.200.00-2127.23%
SBUX250117P001650002023-02-07 11:46AM EDT165.0060.4162.4064.150.00--00.00%