New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.01+0.89 (+0.99%)
At close: 04:00PM EDT
90.92 -0.09 (-0.10%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240322C000650002024-03-15 3:23PM EDT65.0025.4024.2527.950.00--1155.86%
SBUX240322C000800002024-03-14 10:19AM EDT80.0010.959.4513.000.00--182.13%
SBUX240322C000810002024-03-15 11:48AM EDT81.009.358.1011.850.00--7151.86%
SBUX240322C000820002024-03-18 11:08AM EDT82.009.257.3010.50+0.80+9.47%11129.69%
SBUX240322C000840002024-03-18 10:52AM EDT84.007.105.158.15+0.30+4.41%32398.97%
SBUX240322C000850002024-03-15 10:47AM EDT85.006.354.207.650.00-24107.23%
SBUX240322C000860002024-03-18 12:45PM EDT86.005.503.107.00+1.00+22.22%129108.50%
SBUX240322C000870002024-03-18 11:08AM EDT87.004.352.784.45+0.97+28.70%385147.56%
SBUX240322C000880002024-03-18 9:51AM EDT88.003.103.054.00+0.40+14.81%11458.11%
SBUX240322C000890002024-03-18 12:44PM EDT89.002.612.212.47+0.90+52.63%144732.13%
SBUX240322C000900002024-03-18 3:51PM EDT90.001.441.441.52+0.33+29.73%22952624.56%
SBUX240322C000910002024-03-18 3:57PM EDT91.000.830.830.87+0.16+23.88%8721,66622.75%
SBUX240322C000920002024-03-18 3:59PM EDT92.000.420.400.43+0.06+16.67%8971,22921.78%
SBUX240322C000930002024-03-18 3:55PM EDT93.000.170.170.20-0.02-10.53%1,4082,06122.07%
SBUX240322C000940002024-03-18 3:55PM EDT94.000.090.080.10-0.01-10.00%7321,10023.44%
SBUX240322C000950002024-03-18 3:57PM EDT95.000.050.050.07-0.02-28.57%7571,74526.76%
SBUX240322C000960002024-03-18 3:54PM EDT96.000.040.040.05-0.01-20.00%88536229.69%
SBUX240322C000970002024-03-18 3:48PM EDT97.000.030.010.03-0.01-25.00%8824131.25%
SBUX240322C000980002024-03-18 2:15PM EDT98.000.020.020.03-0.01-33.33%253,39735.55%
SBUX240322C000990002024-03-18 12:44PM EDT99.000.020.000.160.00-2222953.91%
SBUX240322C001000002024-03-18 1:59PM EDT100.000.030.020.03-0.01-25.00%3638843.36%
SBUX240322C001010002024-03-18 2:58PM EDT101.000.010.000.02-0.04-80.00%833044.53%
SBUX240322C001020002024-03-18 3:15PM EDT102.000.020.010.02-0.01-33.33%2569648.44%
SBUX240322C001030002024-03-18 1:18PM EDT103.000.010.000.32-0.09-90.00%116472.66%
SBUX240322C001040002024-03-15 12:41PM EDT104.000.010.001.270.00-1146107.62%
SBUX240322C001050002024-03-18 1:51PM EDT105.000.020.001.050.00-1302107.13%
SBUX240322C001060002024-03-11 1:33PM EDT106.000.020.000.200.00-11830878.52%
SBUX240322C001070002024-03-11 1:34PM EDT107.000.020.000.050.00-2524967.19%
SBUX240322C001100002024-03-11 11:19AM EDT110.000.030.000.260.00-11898.05%
SBUX240322C001150002024-03-11 12:48PM EDT115.000.010.001.940.00-111179.00%
SBUX240322C001200002024-02-28 11:54AM EDT120.000.020.000.050.00--20106.25%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240322P000550002024-03-18 9:32AM EDT55.000.010.000.01-0.03-75.00%13162.50%
SBUX240322P000600002024-02-21 12:30PM EDT60.000.050.000.010.00--5137.50%
SBUX240322P000700002024-03-15 3:44PM EDT70.000.040.000.510.00-36151.17%
SBUX240322P000750002024-03-14 2:43PM EDT75.000.010.000.010.00-25365.63%
SBUX240322P000800002024-03-18 12:32PM EDT80.000.010.000.01-0.01-50.00%18550.00%
SBUX240322P000810002024-03-07 2:02PM EDT81.000.060.000.010.00-731245.31%
SBUX240322P000820002024-03-18 11:20AM EDT82.000.010.000.01-0.04-80.00%77541.41%
SBUX240322P000830002024-03-18 3:09PM EDT83.000.010.010.02-0.03-75.00%888240.63%
SBUX240322P000840002024-03-14 3:46PM EDT84.000.030.000.020.00-2017435.94%
SBUX240322P000850002024-03-18 3:34PM EDT85.000.030.010.03-0.03-50.00%2122533.59%
SBUX240322P000860002024-03-18 1:48PM EDT86.000.030.020.12-0.06-66.67%2256337.79%
SBUX240322P000870002024-03-18 3:55PM EDT87.000.050.040.06-0.11-68.75%7883227.15%
SBUX240322P000880002024-03-18 3:55PM EDT88.000.090.080.11-0.20-68.97%1251,04025.00%
SBUX240322P000890002024-03-18 3:57PM EDT89.000.210.170.21-0.30-58.82%7292,19623.15%
SBUX240322P000900002024-03-18 3:59PM EDT90.000.410.370.41-0.49-54.44%6902,02121.63%
SBUX240322P000910002024-03-18 3:59PM EDT91.000.770.750.79-0.70-47.62%6791,72620.90%
SBUX240322P000920002024-03-18 3:54PM EDT92.001.461.311.36-0.49-25.13%30976420.02%
SBUX240322P000930002024-03-18 3:25PM EDT93.001.961.982.19-0.77-28.21%1480422.07%
SBUX240322P000940002024-03-18 2:55PM EDT94.002.852.983.20-0.95-25.00%1619929.20%
SBUX240322P000950002024-03-18 1:54PM EDT95.003.812.414.20-0.96-20.13%730235.35%
SBUX240322P000960002024-03-14 3:56PM EDT96.004.503.106.950.00-426235101.61%
SBUX240322P000970002024-03-14 11:27AM EDT97.006.004.157.650.00-17100.78%
SBUX240322P000980002024-03-18 12:10PM EDT98.007.165.258.65-0.34-4.53%1113108.50%
SBUX240322P000990002024-03-13 10:50AM EDT99.008.006.159.150.00-17099.12%
SBUX240322P001000002024-03-18 3:42PM EDT100.009.007.409.950.00-3098.39%
SBUX240322P001010002024-02-29 10:38AM EDT101.006.508.1511.950.00-34052.73%
SBUX240322P001020002024-02-21 12:21PM EDT102.006.779.1012.950.00-1152.34%