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
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230203C000800002023-01-27 11:20AM EST80.0029.1729.0029.25+4.58+18.63%16108.98%
SBUX230203C000850002023-01-27 10:20AM EST85.0024.2024.0024.25+2.75+12.82%1490.23%
SBUX230203C000870002023-01-17 12:17PM EST87.0020.6521.9522.300.00--383.01%
SBUX230203C000880002022-12-29 12:24PM EST88.0013.6620.9521.300.00-1279.30%
SBUX230203C000890002023-01-26 3:45PM EST89.0019.8120.0020.300.00-1278.52%
SBUX230203C000900002023-01-26 3:46PM EST90.0018.8119.0519.300.00-12877.34%
SBUX230203C000910002023-01-11 2:13PM EST91.0015.5517.9518.350.00-1171.29%
SBUX230203C000920002023-01-25 9:30AM EST92.0014.4817.1017.450.00-2577.15%
SBUX230203C000930002023-01-26 12:32PM EST93.0015.0716.1016.350.00-101569.92%
SBUX230203C000940002023-01-27 11:40AM EST94.0015.6315.1515.40+3.19+25.64%2969.14%
SBUX230203C000950002023-01-27 2:40PM EST95.0014.8014.2014.45+1.60+12.12%35367.97%
SBUX230203C000960002023-01-27 3:30PM EST96.0013.9513.2013.50+3.11+28.69%3665.14%
SBUX230203C000970002023-01-27 2:37PM EST97.0012.9012.2512.55+4.75+58.28%14763.18%
SBUX230203C000980002023-01-27 11:05AM EST98.0011.2511.3011.60+0.88+8.49%12660.94%
SBUX230203C000990002023-01-26 12:04PM EST99.009.5510.4010.700.00-113660.16%
SBUX230203C001000002023-01-27 3:25PM EST100.0010.179.559.75+1.57+18.26%4117358.79%
SBUX230203C001010002023-01-27 12:31PM EST101.008.828.658.85+0.92+11.65%210956.93%
SBUX230203C001020002023-01-27 2:29PM EST102.008.277.808.05+1.62+24.36%209956.49%
SBUX230203C001030002023-01-27 3:22PM EST103.007.557.007.15+1.65+27.97%1311254.74%
SBUX230203C001040002023-01-27 3:47PM EST104.006.626.206.35+0.67+11.26%4911253.52%
SBUX230203C001050002023-01-27 3:25PM EST105.005.955.455.60+0.65+12.26%5096152.64%
SBUX230203C001060002023-01-27 3:55PM EST106.004.834.754.90+0.18+3.87%6668551.90%
SBUX230203C001070002023-01-27 3:56PM EST107.004.154.104.20+0.20+5.06%1701,25250.83%
SBUX230203C001080002023-01-27 3:57PM EST108.003.503.503.600.00-32185250.24%
SBUX230203C001090002023-01-27 3:59PM EST109.003.052.973.05+0.11+3.74%2421,21950.49%
SBUX230203C001100002023-01-27 3:56PM EST110.002.502.482.54+0.06+2.46%4833,41349.66%
SBUX230203C001110002023-01-27 3:56PM EST111.002.062.032.10+0.04+1.98%7758849.15%
SBUX230203C001120002023-01-27 3:53PM EST112.001.771.671.72+0.12+7.27%26491248.73%
SBUX230203C001130002023-01-27 3:58PM EST113.001.371.351.41+0.02+1.48%11538548.73%
SBUX230203C001140002023-01-27 3:51PM EST114.001.201.071.13+0.15+14.29%16033348.41%
SBUX230203C001150002023-01-27 3:54PM EST115.000.900.850.87+0.06+7.14%56053347.56%
SBUX230203C001160002023-01-27 3:55PM EST116.000.710.670.72+0.08+12.70%17513248.34%
SBUX230203C001170002023-01-27 3:41PM EST117.000.640.530.58+0.10+18.52%2456248.73%
SBUX230203C001180002023-01-27 3:58PM EST118.000.420.410.460.00-1,5418548.93%
SBUX230203C001200002023-01-27 3:54PM EST120.000.270.260.28+0.01+3.85%15726949.22%
SBUX230203C001250002023-01-27 2:00PM EST125.000.100.080.10+0.01+11.11%4216251.76%
SBUX230203C001300002023-01-27 2:49PM EST130.000.040.030.05+0.02+100.00%11111856.64%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230203P000550002023-01-12 10:26AM EST55.000.010.000.010.00--96162.50%
SBUX230203P000600002023-01-17 9:55AM EST60.000.010.000.010.00-200204140.63%
SBUX230203P000650002023-01-23 10:48AM EST65.000.010.000.060.00-13146.88%
SBUX230203P000700002023-01-09 2:22PM EST70.000.040.000.060.00-11127.34%
SBUX230203P000750002023-01-24 2:41PM EST75.000.010.000.040.00-1029104.69%
SBUX230203P000800002023-01-27 2:49PM EST80.000.010.000.01-0.01-50.00%119476.56%
SBUX230203P000850002023-01-27 1:27PM EST85.000.030.020.04-0.02-40.00%76680475.78%
SBUX230203P000870002023-01-27 2:29PM EST87.000.030.030.05-0.02-40.00%339471.88%
SBUX230203P000880002023-01-27 2:16PM EST88.000.050.040.05-0.02-28.57%5125569.92%
SBUX230203P000890002023-01-26 1:42PM EST89.000.080.050.070.00-219169.53%
SBUX230203P000900002023-01-27 2:54PM EST90.000.070.060.08-0.03-30.00%82,06967.77%
SBUX230203P000910002023-01-27 9:30AM EST91.000.110.080.10-0.02-15.38%73166.99%
SBUX230203P000920002023-01-27 11:36AM EST92.000.110.100.12-0.05-31.25%419465.63%
SBUX230203P000930002023-01-27 10:27AM EST93.000.150.120.14-0.05-25.00%411564.06%
SBUX230203P000940002023-01-27 3:45PM EST94.000.140.150.17-0.11-44.00%97262.89%
SBUX230203P000950002023-01-27 2:54PM EST95.000.180.180.20-0.09-33.33%443,24661.23%
SBUX230203P000960002023-01-27 12:31PM EST96.000.220.220.24-0.09-29.03%21513359.86%
SBUX230203P000970002023-01-27 3:43PM EST97.000.260.270.30-0.12-31.58%442,68758.89%
SBUX230203P000980002023-01-27 3:57PM EST98.000.350.330.36-0.09-20.45%1,55823557.52%
SBUX230203P000990002023-01-27 3:53PM EST99.000.410.400.44-0.11-21.15%2832756.25%
SBUX230203P001000002023-01-27 3:58PM EST100.000.510.500.54-0.11-17.74%4353,62555.32%
SBUX230203P001010002023-01-27 3:54PM EST101.000.630.610.66-0.14-18.18%1422,37554.25%
SBUX230203P001020002023-01-27 3:53PM EST102.000.770.780.80-0.13-14.44%2321,00253.56%
SBUX230203P001030002023-01-27 3:54PM EST103.000.930.920.97-0.14-13.08%1821,04252.25%
SBUX230203P001040002023-01-27 3:51PM EST104.001.161.131.17-0.14-10.77%1261,13451.32%
SBUX230203P001050002023-01-27 3:53PM EST105.001.341.361.42-0.23-14.65%33093050.39%
SBUX230203P001060002023-01-27 3:58PM EST106.001.671.651.72-0.21-11.17%36496350.37%
SBUX230203P001070002023-01-27 3:49PM EST107.001.882.002.06-0.34-15.32%21358749.63%
SBUX230203P001080002023-01-27 3:54PM EST108.002.372.382.46-0.26-9.89%1,79320249.07%
SBUX230203P001090002023-01-27 3:59PM EST109.002.892.842.91-0.21-6.77%26411648.49%
SBUX230203P001100002023-01-27 3:58PM EST110.003.363.353.45-0.31-8.45%95014648.51%
SBUX230203P001110002023-01-27 3:51PM EST111.003.713.904.00-1.09-22.71%274347.78%
SBUX230203P001120002023-01-27 3:55PM EST112.004.554.504.65-0.25-5.21%523347.85%
SBUX230203P001130002023-01-27 1:54PM EST113.004.905.205.30-1.40-22.22%4013347.02%
SBUX230203P001140002023-01-27 1:54PM EST114.005.605.906.05-2.40-30.00%366747.19%
SBUX230203P001150002023-01-27 3:17PM EST115.006.306.706.80-2.60-29.21%146246.44%
SBUX230203P001160002023-01-27 2:01PM EST116.007.007.507.65-1.38-16.47%27047.12%
SBUX230203P001170002023-01-27 10:59AM EST117.008.708.308.55-1.50-14.71%219848.44%
SBUX230203P001180002023-01-27 2:40PM EST118.008.909.209.40-1.40-13.59%33947.66%
SBUX230203P001200002023-01-26 12:17PM EST120.0012.1010.9511.300.00-7650.88%
SBUX230203P001250002023-01-26 11:10AM EST125.0017.4515.8016.150.00-8858.01%