New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.26+2.87 (+3.76%)
At close: 04:00PM EDT
79.20 -0.06 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708C000600002022-06-29 9:36AM EDT60.0016.150.000.000.00-1000.00%
SBUX220708C000650002022-06-24 3:05PM EDT65.0012.770.000.000.00-100.00%
SBUX220708C000660002022-06-10 10:27AM EDT66.0010.920.000.000.00-3200.00%
SBUX220708C000670002022-07-01 3:46PM EDT67.0012.380.000.000.00-100.00%
SBUX220708C000680002022-07-01 12:17PM EDT68.0010.290.000.000.00-100.00%
SBUX220708C000690002022-07-01 1:53PM EDT69.0010.100.000.000.00-2200.00%
SBUX220708C000700002022-06-30 3:11PM EDT70.006.170.000.000.00-2000.00%
SBUX220708C000710002022-06-30 9:32AM EDT71.004.800.000.000.00-100.00%
SBUX220708C000720002022-06-24 1:36PM EDT72.005.490.000.000.00-100.00%
SBUX220708C000725002022-07-01 3:19PM EDT72.506.500.000.000.00-200.00%
SBUX220708C000730002022-07-01 12:17PM EDT73.005.440.000.000.00-100.00%
SBUX220708C000735002022-07-01 3:07PM EDT73.505.650.000.000.00-2100.00%
SBUX220708C000740002022-07-01 3:06PM EDT74.005.110.000.000.00-700.00%
SBUX220708C000750002022-07-01 3:09PM EDT75.004.240.000.000.00-5100.00%
SBUX220708C000760002022-07-01 3:52PM EDT76.003.500.000.000.00-8300.00%
SBUX220708C000770002022-07-01 3:47PM EDT77.002.870.000.000.00-15000.00%
SBUX220708C000780002022-07-01 3:43PM EDT78.002.080.000.000.00-28800.00%
SBUX220708C000790002022-07-01 3:52PM EDT79.001.370.000.000.00-30000.00%
SBUX220708C000800002022-07-01 3:58PM EDT80.000.880.000.000.00-76103.13%
SBUX220708C000810002022-07-01 3:52PM EDT81.000.530.000.000.00-39906.25%
SBUX220708C000820002022-07-01 3:59PM EDT82.000.330.000.000.00-91006.25%
SBUX220708C000830002022-07-01 3:50PM EDT83.000.190.000.000.00-79012.50%
SBUX220708C000840002022-07-01 3:59PM EDT84.000.100.000.000.00-48012.50%
SBUX220708C000850002022-07-01 3:37PM EDT85.000.060.000.000.00-80012.50%
SBUX220708C000860002022-07-01 2:57PM EDT86.000.050.000.000.00-13025.00%
SBUX220708C000870002022-07-01 3:37PM EDT87.000.020.000.000.00-54025.00%
SBUX220708C000880002022-07-01 3:56PM EDT88.000.020.000.000.00-13025.00%
SBUX220708C000890002022-07-01 2:47PM EDT89.000.020.000.000.00-1025.00%
SBUX220708C000900002022-07-01 2:28PM EDT90.000.010.000.000.00-249025.00%
SBUX220708C000950002022-06-24 11:29AM EDT95.000.020.000.000.00-32050.00%
SBUX220708C001000002022-06-29 9:30AM EDT100.000.060.000.000.00-1050.00%
SBUX220708C001050002022-06-24 10:13AM EDT105.000.030.000.000.00-10050.00%
SBUX220708C001100002022-06-22 12:56PM EDT110.000.020.000.000.00-4050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708P000500002022-06-14 1:22PM EDT50.000.080.000.000.00-161050.00%
SBUX220708P000550002022-06-23 9:51AM EDT55.000.030.000.000.00-160050.00%
SBUX220708P000600002022-06-24 10:13AM EDT60.000.050.000.000.00-1050.00%
SBUX220708P000640002022-06-30 10:43AM EDT64.000.050.000.000.00-4050.00%
SBUX220708P000650002022-07-01 10:35AM EDT65.000.030.000.000.00-1050.00%
SBUX220708P000660002022-07-01 10:11AM EDT66.000.030.000.000.00-2050.00%
SBUX220708P000670002022-07-01 12:01PM EDT67.000.040.000.000.00-21050.00%
SBUX220708P000680002022-07-01 3:22PM EDT68.000.020.000.000.00-6025.00%
SBUX220708P000690002022-07-01 2:05PM EDT69.000.040.000.000.00-7025.00%
SBUX220708P000700002022-07-01 3:58PM EDT70.000.050.000.000.00-75025.00%
SBUX220708P000710002022-07-01 3:22PM EDT71.000.060.000.000.00-57025.00%
SBUX220708P000720002022-07-01 2:13PM EDT72.000.100.000.000.00-24025.00%
SBUX220708P000725002022-07-01 2:35PM EDT72.500.100.000.000.00-2025.00%
SBUX220708P000730002022-07-01 3:58PM EDT73.000.120.000.000.00-30025.00%
SBUX220708P000735002022-07-01 3:49PM EDT73.500.130.000.000.00-8012.50%
SBUX220708P000740002022-07-01 3:50PM EDT74.000.150.000.000.00-232012.50%
SBUX220708P000750002022-07-01 3:59PM EDT75.000.250.000.000.00-146012.50%
SBUX220708P000760002022-07-01 3:59PM EDT76.000.380.000.000.00-460012.50%
SBUX220708P000770002022-07-01 3:59PM EDT77.000.570.000.000.00-31006.25%
SBUX220708P000780002022-07-01 3:58PM EDT78.000.880.000.000.00-64203.13%
SBUX220708P000790002022-07-01 3:59PM EDT79.001.230.000.000.00-31800.78%
SBUX220708P000800002022-07-01 3:50PM EDT80.001.660.000.000.00-25400.00%
SBUX220708P000810002022-07-01 3:08PM EDT81.002.520.000.000.00-3500.00%
SBUX220708P000820002022-07-01 3:58PM EDT82.003.150.000.000.00-2700.00%
SBUX220708P000830002022-06-30 12:36PM EDT83.006.600.000.000.00-100.00%
SBUX220708P000840002022-07-01 3:51PM EDT84.004.950.000.000.00-200.00%
SBUX220708P000850002022-06-22 10:09AM EDT85.0012.320.000.000.00-100.00%
SBUX220708P000860002022-06-27 1:40PM EDT86.008.550.000.000.00--00.00%
SBUX220708P000880002022-07-01 2:51PM EDT88.008.800.000.000.00-500.00%
SBUX220708P000900002022-06-23 10:35AM EDT90.0016.290.000.000.00-100.00%
SBUX220708P001000002022-06-14 2:09PM EDT100.0027.600.000.000.00--00.00%