New Zealand markets close in 57 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.26-2.31 (-2.67%)
At close: 04:00PM EDT
84.45 +0.19 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221007C000600002022-08-30 1:26PM EDT60.0023.3026.0026.350.00--1286.13%
SBUX221007C000680002022-09-29 2:56PM EDT68.0018.0016.0516.65+18.00--195.70%
SBUX221007C000700002022-09-22 10:23AM EDT70.0015.5914.1014.550.00--180.08%
SBUX221007C000710002022-09-30 9:32AM EDT71.0015.0513.1013.55+15.05-2075.00%
SBUX221007C000730002022-09-26 2:46PM EDT73.0012.2511.1011.65+12.25--271.48%
SBUX221007C000750002022-09-28 9:43AM EDT75.009.959.159.650.00-1562.70%
SBUX221007C000770002022-09-27 1:01PM EDT77.007.257.207.650.00-1753.13%
SBUX221007C000780002022-09-28 10:20AM EDT78.007.406.306.850.00-51656.15%
SBUX221007C000790002022-09-30 1:44PM EDT79.006.405.505.85-1.40-17.95%13954.10%
SBUX221007C000800002022-09-30 12:37PM EDT80.006.054.654.95-1.20-16.55%23451.76%
SBUX221007C000810002022-09-30 3:56PM EDT81.004.033.954.05-1.72-29.91%210750.59%
SBUX221007C000820002022-09-30 3:22PM EDT82.003.603.203.25-1.45-28.71%278449.22%
SBUX221007C000830002022-09-30 3:56PM EDT83.002.552.482.55-1.70-40.00%12910847.46%
SBUX221007C000840002022-09-30 3:50PM EDT84.002.001.891.93-1.30-39.39%22096845.75%
SBUX221007C000850002022-09-30 3:59PM EDT85.001.311.361.40-1.46-52.71%35640344.14%
SBUX221007C000860002022-09-30 3:59PM EDT86.000.910.920.95-1.34-59.56%71736342.24%
SBUX221007C000870002022-09-30 3:59PM EDT87.000.590.590.62-1.21-67.22%71940240.97%
SBUX221007C000880002022-09-30 3:57PM EDT88.000.360.350.38-0.94-72.31%46753739.84%
SBUX221007C000890002022-09-30 3:58PM EDT89.000.200.200.22-0.75-78.95%30841138.87%
SBUX221007C000900002022-09-30 3:57PM EDT90.000.120.110.12-0.47-79.66%77639038.09%
SBUX221007C000910002022-09-30 3:55PM EDT91.000.080.060.08-0.34-80.95%30926939.45%
SBUX221007C000920002022-09-30 3:57PM EDT92.000.040.030.05-0.22-84.62%9143140.23%
SBUX221007C000930002022-09-30 3:52PM EDT93.000.030.020.03-0.13-81.25%4033340.63%
SBUX221007C000940002022-09-30 3:19PM EDT94.000.030.010.02-0.09-75.00%1429042.19%
SBUX221007C000950002022-09-30 3:59PM EDT95.000.020.010.02-0.06-75.00%31432245.31%
SBUX221007C000960002022-09-30 3:58PM EDT96.000.010.000.02-0.05-83.33%5524648.83%
SBUX221007C000970002022-09-30 3:01PM EDT97.000.020.010.02-0.04-66.67%1113250.00%
SBUX221007C000980002022-09-30 1:04PM EDT98.000.020.000.02-0.02-50.00%29951.56%
SBUX221007C000990002022-09-30 9:38AM EDT99.000.020.000.02-0.01-33.33%26053.91%
SBUX221007C001000002022-09-30 3:26PM EDT100.000.010.000.01-0.02-66.67%216753.13%
SBUX221007C001010002022-09-29 9:43AM EDT101.000.020.000.010.00-14156.25%
SBUX221007C001020002022-09-19 1:01PM EDT102.000.160.000.010.00-72059.38%
SBUX221007C001030002022-09-29 9:44AM EDT103.000.020.000.010.00-17460.94%
SBUX221007C001040002022-09-23 3:30PM EDT104.000.020.000.010.00-1162.50%
SBUX221007C001050002022-09-28 10:50AM EDT105.000.020.000.010.00-2113465.63%
SBUX221007C001100002022-09-29 3:21PM EDT110.000.020.000.010.00-5013878.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221007P000500002022-09-28 12:24PM EDT50.000.010.000.010.00-1,0201,060150.00%
SBUX221007P000550002022-09-28 11:53AM EDT55.000.010.000.010.00-175235125.00%
SBUX221007P000600002022-09-28 11:11AM EDT60.000.010.000.010.00-12100.00%
SBUX221007P000650002022-09-29 11:22AM EDT65.000.020.000.020.00-108484.38%
SBUX221007P000680002022-09-28 3:39PM EDT68.000.020.010.02+0.02--16075.00%
SBUX221007P000690002022-09-30 1:59PM EDT69.000.010.010.03+0.01-130572.66%
SBUX221007P000700002022-09-30 3:59PM EDT70.000.020.020.03-0.01-33.33%1063869.53%
SBUX221007P000710002022-09-28 3:39PM EDT71.000.030.020.04+0.03--68466.41%
SBUX221007P000720002022-09-29 3:50PM EDT72.000.040.030.050.00-2169964.45%
SBUX221007P000730002022-09-30 1:37PM EDT73.000.030.040.06-0.03-50.00%11,51061.72%
SBUX221007P000740002022-09-30 11:47AM EDT74.000.040.060.07-0.02-33.33%28659.38%
SBUX221007P000750002022-09-30 3:57PM EDT75.000.090.080.090.00-641,23156.84%
SBUX221007P000760002022-09-30 3:38PM EDT76.000.100.120.13-0.01-9.09%557755.66%
SBUX221007P000770002022-09-30 3:57PM EDT77.000.160.160.18+0.02+14.29%408153.52%
SBUX221007P000780002022-09-30 3:53PM EDT78.000.230.220.24+0.03+15.00%67221151.37%
SBUX221007P000790002022-09-30 3:56PM EDT79.000.330.320.34+0.04+13.79%15810650.20%
SBUX221007P000800002022-09-30 3:57PM EDT80.000.480.440.48+0.13+37.14%33988549.41%
SBUX221007P000810002022-09-30 3:59PM EDT81.000.660.620.67+0.18+37.50%33930248.34%
SBUX221007P000820002022-09-30 3:56PM EDT82.000.870.860.91+0.10+12.99%17428846.92%
SBUX221007P000830002022-09-30 3:59PM EDT83.001.221.171.22+0.23+23.23%28923545.56%
SBUX221007P000840002022-09-30 3:59PM EDT84.001.601.551.61+0.50+45.45%33873744.24%
SBUX221007P000850002022-09-30 3:59PM EDT85.002.022.022.08+0.69+51.88%8562,18642.63%
SBUX221007P000860002022-09-30 3:54PM EDT86.002.582.602.65+0.89+52.66%42076841.11%
SBUX221007P000870002022-09-30 3:58PM EDT87.003.353.203.30+1.20+55.81%46828539.06%
SBUX221007P000880002022-09-30 3:57PM EDT88.004.023.854.15+1.31+48.34%10719140.97%
SBUX221007P000890002022-09-30 3:53PM EDT89.004.854.755.10+1.10+29.33%16327145.31%
SBUX221007P000900002022-09-30 3:29PM EDT90.005.375.606.00+1.22+29.40%725346.48%
SBUX221007P000910002022-09-30 3:20PM EDT91.006.196.557.05+1.49+31.70%615054.59%
SBUX221007P000920002022-09-30 3:59PM EDT92.007.707.558.00+1.80+30.51%415457.13%
SBUX221007P000930002022-09-29 1:27PM EDT93.007.058.559.000.00-111762.21%
SBUX221007P000940002022-09-30 1:17PM EDT94.008.559.5510.00-0.20-2.29%24067.09%
SBUX221007P000950002022-09-28 9:59AM EDT95.0010.2510.4511.000.00-112171.88%
SBUX221007P000960002022-09-28 10:00AM EDT96.0010.9511.5012.000.00-11576.56%
SBUX221007P000970002022-09-21 2:08PM EDT97.007.5512.4013.000.00-11481.05%
SBUX221007P000980002022-09-19 10:44AM EDT98.005.9513.4014.050.00-12589.06%
SBUX221007P001000002022-09-20 1:38PM EDT100.009.6515.4016.050.00-1097.85%
SBUX221007P001040002022-09-29 11:01AM EDT104.0017.2419.3520.00+17.24--1110.16%