New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.11+2.91 (+3.87%)
At close: 04:00PM EDT
77.91 -0.20 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220701C000550002022-06-24 9:31AM EDT55.0020.7022.8023.35+2.35+12.81%15148.24%
SBUX220701C000600002022-06-23 12:53PM EDT60.0013.7317.6518.500.00-13130.08%
SBUX220701C000650002022-06-17 11:27AM EDT65.007.2012.9513.350.00-1463.28%
SBUX220701C000670002022-06-15 1:08PM EDT67.007.4010.6511.550.00-11488.18%
SBUX220701C000680002022-06-16 9:46AM EDT68.004.9410.0510.300.00--353.52%
SBUX220701C000690002022-06-23 3:34PM EDT69.006.249.059.350.00-83651.76%
SBUX220701C000700002022-06-24 3:11PM EDT70.007.808.008.35+3.60+85.71%45258.30%
SBUX220701C000710002022-06-24 10:33AM EDT71.006.907.057.35+3.75+119.05%107352.54%
SBUX220701C000720002022-06-24 1:39PM EDT72.005.246.106.35+2.24+74.67%3211946.68%
SBUX220701C000725002022-06-24 3:37PM EDT72.505.305.655.90+2.30+76.67%256046.19%
SBUX220701C000730002022-06-24 3:58PM EDT73.005.155.155.40+2.89+127.88%1921843.16%
SBUX220701C000735002022-06-24 12:40PM EDT73.503.804.705.00+1.59+71.95%246344.14%
SBUX220701C000740002022-06-24 3:57PM EDT74.004.254.254.50+2.02+90.58%13247440.87%
SBUX220701C000750002022-06-24 3:52PM EDT75.003.453.403.65+1.71+98.28%23260439.01%
SBUX220701C000760002022-06-24 3:55PM EDT76.002.682.642.80+1.50+127.12%47787635.65%
SBUX220701C000770002022-06-24 3:58PM EDT77.001.971.912.09+1.17+146.25%58050734.28%
SBUX220701C000780002022-06-24 3:58PM EDT78.001.361.361.52+0.88+183.33%42933833.94%
SBUX220701C000790002022-06-24 3:59PM EDT79.001.000.931.02+0.68+212.50%80861332.76%
SBUX220701C000800002022-06-24 3:59PM EDT80.000.660.650.69+0.47+247.37%92336833.01%
SBUX220701C000810002022-06-24 3:59PM EDT81.000.420.400.45+0.32+320.00%46012633.30%
SBUX220701C000820002022-06-24 3:59PM EDT82.000.260.260.27+0.20+333.33%13,83517633.01%
SBUX220701C000830002022-06-24 3:54PM EDT83.000.170.160.18+0.13+325.00%22114234.18%
SBUX220701C000840002022-06-24 3:56PM EDT84.000.110.110.13+0.08+266.67%1448335.94%
SBUX220701C000850002022-06-24 3:59PM EDT85.000.080.080.09+0.07+700.00%9634837.31%
SBUX220701C000860002022-06-24 11:02AM EDT86.000.060.060.07+0.04+200.00%468839.45%
SBUX220701C000900002022-06-24 2:59PM EDT90.000.020.020.06-0.01-33.33%2211,47352.73%
SBUX220701C000950002022-06-21 1:06PM EDT95.000.010.000.020.00-1015854.69%
SBUX220701C001000002022-06-23 12:14PM EDT100.000.010.000.010.00-13462.50%
SBUX220701C001050002022-06-24 10:12AM EDT105.000.010.000.03-0.04-80.00%1782.03%
SBUX220701C001100002022-06-15 9:50AM EDT110.000.030.000.030.00-5493.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220701P000400002022-06-16 1:24PM EDT40.000.010.000.030.00--11179.69%
SBUX220701P000450002022-06-16 2:57PM EDT45.000.030.000.030.00-353150.00%
SBUX220701P000500002022-06-24 3:29PM EDT50.000.010.000.03-0.05-83.33%269123.44%
SBUX220701P000550002022-06-23 2:01PM EDT55.000.020.000.020.00-1930395.31%
SBUX220701P000600002022-06-24 3:29PM EDT60.000.010.000.04-0.04-80.00%36978.91%
SBUX220701P000650002022-06-24 11:25AM EDT65.000.030.010.03-0.08-72.73%1942657.03%
SBUX220701P000660002022-06-24 1:47PM EDT66.000.030.000.09-0.08-72.73%1327959.77%
SBUX220701P000670002022-06-24 3:57PM EDT67.000.030.000.04-0.11-78.57%46312953.91%
SBUX220701P000680002022-06-24 3:12PM EDT68.000.040.030.07-0.13-76.47%6121551.17%
SBUX220701P000690002022-06-24 3:30PM EDT69.000.060.040.08-0.15-71.43%2432650.78%
SBUX220701P000700002022-06-24 3:53PM EDT70.000.070.050.08-0.20-74.07%17844845.70%
SBUX220701P000710002022-06-24 3:45PM EDT71.000.100.050.12-0.24-70.59%14824844.53%
SBUX220701P000720002022-06-24 3:59PM EDT72.000.130.110.13-0.41-75.93%5529240.04%
SBUX220701P000725002022-06-24 2:12PM EDT72.500.230.140.17-0.39-62.90%244039.84%
SBUX220701P000730002022-06-24 3:50PM EDT73.000.200.170.20-0.54-72.97%10137038.77%
SBUX220701P000735002022-06-24 3:57PM EDT73.500.230.210.24-1.10-82.71%5719637.79%
SBUX220701P000740002022-06-24 3:59PM EDT74.000.280.250.29-0.90-76.27%11622836.91%
SBUX220701P000750002022-06-24 3:58PM EDT75.000.420.390.43-1.00-70.42%7441,30735.45%
SBUX220701P000760002022-06-24 3:57PM EDT76.000.630.580.64-2.12-77.09%1,76562034.28%
SBUX220701P000770002022-06-24 3:51PM EDT77.000.940.870.95-1.56-62.40%4321,28033.55%
SBUX220701P000780002022-06-24 3:56PM EDT78.001.311.231.38-2.14-62.03%17696533.25%
SBUX220701P000790002022-06-24 3:47PM EDT79.002.071.781.90-2.11-50.48%569432.52%
SBUX220701P000800002022-06-24 3:54PM EDT80.002.562.452.55-2.94-53.45%2212432.23%
SBUX220701P000810002022-06-24 11:03AM EDT81.003.853.203.35-3.83-49.87%133133.59%
SBUX220701P000820002022-06-17 1:46PM EDT82.0010.054.054.250.00-102736.43%
SBUX220701P000830002022-06-22 10:50AM EDT83.009.604.855.300.00-201743.95%
SBUX220701P000840002022-06-22 10:28AM EDT84.008.005.806.20-2.59-24.46%1245.31%
SBUX220701P000850002022-06-23 1:04PM EDT85.0011.376.507.250.00-263552.54%
SBUX220701P000900002022-06-17 1:20PM EDT90.0017.7611.5512.300.00-1078.42%
SBUX220701P000950002022-06-24 9:43AM EDT95.0018.9916.7017.55-1.72-8.31%2087.70%
SBUX220701P001000002022-05-17 9:41AM EDT100.0026.2228.5029.100.00--0318.16%