New Zealand markets open in 9 hours

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.73-2.39 (-2.39%)
At close: 04:00PM EST
98.11 +0.38 (+0.39%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121C000300002021-12-22 10:27AM EST30.0081.050.000.000.00-1100.00%
SBUX220121C000325002021-11-16 10:36AM EST32.5079.4081.5081.700.00-222,243.55%
SBUX220121C000350002021-12-21 10:26AM EST35.0074.750.000.000.00-16360.00%
SBUX220121C000375002022-01-05 11:23AM EST37.5074.750.000.000.00-1120.00%
SBUX220121C000400002022-01-11 3:57PM EST40.0063.880.000.000.00-7330.00%
SBUX220121C000425002022-01-14 12:42PM EST42.5057.270.000.000.00-120.00%
SBUX220121C000450002021-11-09 2:24PM EST45.0069.1071.5572.100.00-540161,813.28%
SBUX220121C000475002021-12-15 1:36PM EST47.5065.8556.4556.750.00-12958.01%
SBUX220121C000500002022-01-12 9:30AM EST50.0054.260.000.000.00-101350.00%
SBUX220121C000525002021-12-13 11:51AM EST52.5063.0251.7552.300.00-4158879.39%
SBUX220121C000550002022-01-18 9:41AM EST55.0044.000.000.000.00-21160.00%
SBUX220121C000575002021-12-03 3:52PM EST57.5053.7559.2059.900.00-161,396.68%
SBUX220121C000600002022-01-18 3:12PM EST60.0038.050.000.000.00-22360.00%
SBUX220121C000625002021-12-29 3:07PM EST62.5053.650.000.000.00-1470.00%
SBUX220121C000650002022-01-18 11:23AM EST65.0033.050.000.000.00-3960.00%
SBUX220121C000675002022-01-14 11:32AM EST67.5030.650.000.000.00-71520.00%
SBUX220121C000700002022-01-18 3:21PM EST70.0027.750.000.000.00-132300.00%
SBUX220121C000725002022-01-13 10:50AM EST72.5031.400.000.000.00-6510.00%
SBUX220121C000750002022-01-18 1:35PM EST75.0023.120.000.000.00-71410.00%
SBUX220121C000775002022-01-07 12:52PM EST77.5030.750.000.000.00-1560.00%
SBUX220121C000800002022-01-18 3:42PM EST80.0017.750.000.000.00-62,0090.00%
SBUX220121C000825002022-01-18 11:51AM EST82.5015.950.000.000.00-61460.00%
SBUX220121C000850002022-01-18 11:42AM EST85.0013.300.000.000.00-102820.00%
SBUX220121C000875002022-01-18 3:17PM EST87.5010.250.000.000.00-642030.00%
SBUX220121C000900002022-01-18 3:28PM EST90.008.100.000.000.00-202,4250.00%
SBUX220121C000925002022-01-18 10:20AM EST92.505.900.000.000.00-106820.00%
SBUX220121C000950002022-01-18 12:47PM EST95.003.100.000.000.00-141,4150.00%
SBUX220121C000970002022-01-18 3:54PM EST97.001.750.000.000.00-100490.00%
SBUX220121C000975002022-01-18 3:53PM EST97.501.440.000.000.00-2032,3250.00%
SBUX220121C000980002022-01-18 3:59PM EST98.001.180.000.000.00-2431640.78%
SBUX220121C000990002022-01-18 3:59PM EST99.000.760.000.000.00-9485033.13%
SBUX220121C001000002022-01-18 3:59PM EST100.000.490.000.000.00-4,0106,6666.25%
SBUX220121C001010002022-01-18 3:59PM EST101.000.290.000.000.00-83981912.50%
SBUX220121C001020002022-01-18 3:59PM EST102.000.190.000.000.00-1,4271,85512.50%
SBUX220121C001030002022-01-18 3:49PM EST103.000.120.000.000.00-7811,32412.50%
SBUX220121C001040002022-01-18 3:57PM EST104.000.070.000.000.00-3491,69912.50%
SBUX220121C001050002022-01-18 3:59PM EST105.000.060.000.000.00-1,7047,13325.00%
SBUX220121C001060002022-01-18 3:54PM EST106.000.040.000.000.00-443025.00%
SBUX220121C001070002022-01-18 3:57PM EST107.000.040.000.000.00-161025.00%
SBUX220121C001080002022-01-18 3:59PM EST108.000.020.000.000.00-162025.00%
SBUX220121C001090002022-01-18 3:49PM EST109.000.030.000.000.00-162025.00%
SBUX220121C001100002022-01-18 3:58PM EST110.000.020.000.000.00-3418,37525.00%
SBUX220121C001110002022-01-18 2:29PM EST111.000.020.000.000.00-17290525.00%
SBUX220121C001120002022-01-18 3:29PM EST112.000.020.000.000.00-1381,26825.00%
SBUX220121C001130002022-01-18 12:47PM EST113.000.010.000.000.00-811,94850.00%
SBUX220121C001140002022-01-18 2:57PM EST114.000.020.000.000.00-711,62550.00%
SBUX220121C001150002022-01-18 3:56PM EST115.000.010.000.000.00-108050.00%
SBUX220121C001160002022-01-18 1:40PM EST116.000.030.000.000.00-121,23650.00%
SBUX220121C001170002022-01-18 3:09PM EST117.000.020.000.000.00-463,31950.00%
SBUX220121C001180002022-01-18 9:44AM EST118.000.010.000.000.00-499350.00%
SBUX220121C001190002022-01-18 3:22PM EST119.000.030.000.000.00-5786050.00%
SBUX220121C001200002022-01-18 3:16PM EST120.000.010.000.000.00-10119,62450.00%
SBUX220121C001210002022-01-18 9:59AM EST121.000.010.000.000.00-117050.00%
SBUX220121C001220002022-01-18 9:42AM EST122.000.010.000.000.00-4024250.00%
SBUX220121C001230002022-01-13 9:46AM EST123.000.040.000.000.00-228050.00%
SBUX220121C001240002022-01-18 10:11AM EST124.000.030.000.000.00-326350.00%
SBUX220121C001250002022-01-18 3:26PM EST125.000.010.000.000.00-647,40650.00%
SBUX220121C001260002022-01-12 3:49PM EST126.000.030.000.000.00-39942750.00%
SBUX220121C001270002022-01-18 11:03AM EST127.000.010.000.000.00-429050.00%
SBUX220121C001300002022-01-18 11:15AM EST130.000.010.000.000.00-15,80050.00%
SBUX220121C001350002022-01-14 3:33PM EST135.000.010.000.000.00-12,44250.00%
SBUX220121C001400002022-01-14 3:19PM EST140.000.010.000.000.00-105,51750.00%
SBUX220121C001450002022-01-18 1:06PM EST145.000.010.000.000.00-385750.00%
SBUX220121C001500002022-01-07 10:48AM EST150.000.010.000.000.00-11,31850.00%
SBUX220121C001550002021-12-20 10:27AM EST155.000.030.000.000.00-279150.00%
SBUX220121C001600002022-01-07 10:48AM EST160.000.010.000.000.00-451650.00%
SBUX220121C001650002021-12-17 10:43AM EST165.000.010.000.000.00-237750.00%
SBUX220121C001700002022-01-03 11:09AM EST170.000.010.000.000.00-1035050.00%
SBUX220121C001750002022-01-03 10:14AM EST175.000.010.000.000.00-468250.00%
SBUX220121C001800002022-01-18 3:35PM EST180.000.010.000.000.00-1771,06050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121P000300002022-01-18 9:30AM EST30.000.010.000.000.00-34,43750.00%
SBUX220121P000325002022-01-13 9:30AM EST32.500.010.000.000.00-26550.00%
SBUX220121P000350002021-11-15 1:53PM EST35.000.020.000.130.00-8115470.31%
SBUX220121P000375002021-12-06 9:33AM EST37.500.010.000.040.00-2107387.50%
SBUX220121P000400002021-11-10 6:53AM EST40.000.040.010.030.00-20222362.50%
SBUX220121P000425002022-01-12 1:49PM EST42.500.010.000.000.00-235250.00%
SBUX220121P000450002022-01-07 9:30AM EST45.000.040.000.000.00-1021550.00%
SBUX220121P000475002021-12-17 9:55AM EST47.500.030.000.000.00-11,29150.00%
SBUX220121P000500002021-12-29 1:18PM EST50.000.010.000.000.00-31,78750.00%
SBUX220121P000525002021-12-31 10:47AM EST52.500.010.000.000.00-1337750.00%
SBUX220121P000550002022-01-03 9:34AM EST55.000.020.000.000.00-12,73950.00%
SBUX220121P000575002021-12-30 12:40PM EST57.500.020.000.000.00-51,56050.00%
SBUX220121P000600002022-01-18 3:13PM EST60.000.010.000.000.00-24,29150.00%
SBUX220121P000625002022-01-06 9:30AM EST62.500.010.000.000.00-11,64450.00%
SBUX220121P000650002022-01-11 9:57AM EST65.000.020.000.000.00-12,93550.00%
SBUX220121P000675002022-01-12 1:50PM EST67.500.010.000.000.00-12,34650.00%
SBUX220121P000700002022-01-14 3:57PM EST70.000.010.000.000.00-6567,34150.00%
SBUX220121P000725002022-01-18 1:54PM EST72.500.010.000.000.00-15,16650.00%
SBUX220121P000750002022-01-18 12:24PM EST75.000.010.000.000.00-17050.00%
SBUX220121P000775002022-01-14 3:36PM EST77.500.030.000.000.00-3102,65850.00%
SBUX220121P000800002022-01-18 3:29PM EST80.000.010.000.000.00-21311,84850.00%
SBUX220121P000825002022-01-18 2:46PM EST82.500.010.000.000.00-2168,06050.00%
SBUX220121P000850002022-01-18 3:31PM EST85.000.030.000.000.00-2419,54425.00%
SBUX220121P000875002022-01-18 3:43PM EST87.500.050.000.000.00-100025.00%
SBUX220121P000900002022-01-18 3:53PM EST90.000.100.000.000.00-1,0566,62825.00%
SBUX220121P000925002022-01-18 3:55PM EST92.500.240.000.000.00-1,4223,84812.50%
SBUX220121P000950002022-01-18 3:57PM EST95.000.510.000.000.00-2,2215,2786.25%
SBUX220121P000970002022-01-18 3:58PM EST97.001.010.000.000.00-6918203.13%
SBUX220121P000975002022-01-18 3:59PM EST97.501.190.000.000.00-2154,6700.78%
SBUX220121P000980002022-01-18 3:59PM EST98.001.470.000.000.00-9678900.00%
SBUX220121P000990002022-01-18 3:54PM EST99.002.070.000.000.00-4828600.00%
SBUX220121P001000002022-01-18 3:58PM EST100.002.730.000.000.00-5758,7650.00%
SBUX220121P001010002022-01-18 3:44PM EST101.003.580.000.000.00-193580.00%
SBUX220121P001020002022-01-18 3:36PM EST102.004.380.000.000.00-385560.00%
SBUX220121P001030002022-01-18 3:22PM EST103.005.330.000.000.00-1028420.00%
SBUX220121P001040002022-01-18 3:22PM EST104.006.280.000.000.00-311,0040.00%
SBUX220121P001050002022-01-18 3:59PM EST105.007.350.000.000.00-1997,3460.00%
SBUX220121P001060002022-01-18 1:49PM EST106.007.970.000.000.00-224700.00%
SBUX220121P001070002022-01-18 1:24PM EST107.009.150.000.000.00-107480.00%
SBUX220121P001080002022-01-18 3:02PM EST108.0010.010.000.000.00-486090.00%
SBUX220121P001090002022-01-18 1:16PM EST109.0010.960.000.000.00-31,1480.00%
SBUX220121P001100002022-01-18 3:57PM EST110.0012.300.000.000.00-11113,2010.00%
SBUX220121P001110002022-01-18 12:21PM EST111.0012.770.000.000.00-300.00%
SBUX220121P001120002022-01-18 3:54PM EST112.0014.350.000.000.00-201,6180.00%
SBUX220121P001130002022-01-18 3:54PM EST113.0015.350.000.000.00-49420.00%
SBUX220121P001140002022-01-18 10:05AM EST114.0015.150.000.000.00-184660.00%
SBUX220121P001150002022-01-18 3:49PM EST115.0017.190.000.000.00-1416,6000.00%
SBUX220121P001160002022-01-14 1:02PM EST116.0016.300.000.000.00-108480.00%
SBUX220121P001170002022-01-13 3:14PM EST117.0014.270.000.000.00-25550.00%
SBUX220121P001180002022-01-10 10:48AM EST118.0019.050.000.000.00-102480.00%
SBUX220121P001190002022-01-06 1:07PM EST119.007.700.000.000.00-10660.00%
SBUX220121P001200002022-01-18 3:48PM EST120.0022.150.000.000.00-359570.00%
SBUX220121P001210002022-01-05 2:58PM EST121.0010.050.000.000.00--120.00%
SBUX220121P001230002022-01-18 12:03AM EST123.0018.050.000.000.00--10.00%
SBUX220121P001250002022-01-14 1:15PM EST125.0025.400.000.000.00-14660.00%
SBUX220121P001300002022-01-13 10:15AM EST130.0025.800.000.000.00-2660.00%
SBUX220121P001350002022-01-03 10:59AM EST135.0018.700.000.000.00-150.00%
SBUX220121P001400002021-12-22 9:38AM EST140.0029.350.000.000.00-11420.00%
SBUX220121P001450002021-12-21 2:28PM EST145.0034.300.000.000.00-1150.00%
SBUX220121P001500002021-12-13 9:46AM EST150.0033.7045.6546.150.00-101020.00%
SBUX220121P001550002021-11-10 6:53AM EST155.0040.3537.8538.500.00-2800.00%
SBUX220121P001600002021-12-16 2:09PM EST160.0046.1059.1060.500.00-100.00%
SBUX220121P001650002021-11-29 9:59AM EST165.0053.8548.1549.050.00-100.00%
SBUX220121P001700002021-10-29 11:00AM EST170.0065.1559.0059.950.00-900.00%
SBUX220121P001750002021-11-29 10:48AM EST175.0065.1558.2559.000.00-700.00%
SBUX220121P001800002021-11-26 11:15AM EST180.0069.9566.1069.450.00-300.00%