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 EDT60.0016.1519.0019.450.00-1011116.41%
SBUX220708C000650002022-06-24 3:05PM EDT65.0012.7714.0514.450.00-1187.89%
SBUX220708C000660002022-06-10 10:27AM EDT66.0010.9213.0513.400.00-32877.54%
SBUX220708C000670002022-07-01 3:46PM EDT67.0012.3812.0012.50+2.23+21.97%1180.96%
SBUX220708C000680002022-07-01 12:17PM EDT68.0010.2911.0511.40+1.57+18.00%11366.99%
SBUX220708C000690002022-07-01 1:53PM EDT69.0010.1010.1510.40+2.65+35.57%22061.72%
SBUX220708C000700002022-06-30 3:11PM EDT70.006.179.109.500.00-205463.87%
SBUX220708C000710002022-06-30 9:32AM EDT71.004.808.108.450.00-12655.08%
SBUX220708C000720002022-06-24 1:36PM EDT72.005.497.107.450.00-1049.51%
SBUX220708C000725002022-07-01 3:19PM EDT72.506.506.657.05+2.20+51.16%22352.34%
SBUX220708C000730002022-07-01 12:17PM EDT73.005.446.206.50+1.34+32.68%17746.88%
SBUX220708C000735002022-07-01 3:07PM EDT73.505.655.756.00+2.82+99.65%212243.95%
SBUX220708C000740002022-07-01 3:06PM EDT74.005.115.205.55+1.81+54.85%7043.36%
SBUX220708C000750002022-07-01 3:09PM EDT75.004.244.404.60+1.83+75.93%5118739.31%
SBUX220708C000760002022-07-01 3:52PM EDT76.003.503.453.75+1.80+105.88%8375337.89%
SBUX220708C000770002022-07-01 3:47PM EDT77.002.872.652.89+1.71+147.41%15024534.67%
SBUX220708C000780002022-07-01 3:43PM EDT78.002.081.982.13+1.27+156.79%28841832.47%
SBUX220708C000790002022-07-01 3:52PM EDT79.001.371.371.47+0.90+191.49%30024930.57%
SBUX220708C000800002022-07-01 3:58PM EDT80.000.880.880.99+0.60+214.29%76152730.18%
SBUX220708C000810002022-07-01 3:52PM EDT81.000.530.530.60+0.37+231.25%39936929.10%
SBUX220708C000820002022-07-01 3:59PM EDT82.000.330.300.36+0.23+230.00%91026429.05%
SBUX220708C000830002022-07-01 3:49PM EDT83.000.190.170.19+0.12+171.43%7916028.42%
SBUX220708C000840002022-07-01 3:34PM EDT84.000.100.090.12+0.06+150.00%489129.69%
SBUX220708C000850002022-07-01 3:37PM EDT85.000.060.050.07+0.02+50.00%80030.47%
SBUX220708C000860002022-07-01 2:57PM EDT86.000.050.030.04+0.02+66.67%131531.25%
SBUX220708C000870002022-07-01 3:37PM EDT87.000.020.020.030.00-54033.20%
SBUX220708C000880002022-07-01 3:56PM EDT88.000.020.000.02-0.04-66.67%13334.38%
SBUX220708C000900002022-07-01 2:28PM EDT90.000.010.000.05-0.01-50.00%24944046.48%
SBUX220708C000950002022-06-24 11:29AM EDT95.000.020.000.020.00-324750.78%
SBUX220708C001000002022-06-29 9:30AM EDT100.000.060.000.030.00-1266.41%
SBUX220708C001050002022-06-24 10:13AM EDT105.000.030.000.010.00-10070.31%
SBUX220708C001100002022-06-22 12:56PM EDT110.000.020.000.010.00-41781.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708P000500002022-06-14 1:22PM EDT50.000.080.000.050.00-16143134.38%
SBUX220708P000550002022-06-23 9:51AM EDT55.000.030.000.030.00-16061103.13%
SBUX220708P000600002022-06-24 10:13AM EDT60.000.050.000.040.00-19582.81%
SBUX220708P000640002022-06-30 10:43AM EDT64.000.050.000.020.00-4060.94%
SBUX220708P000650002022-07-01 10:35AM EDT65.000.030.010.04-0.01-25.00%192963.28%
SBUX220708P000660002022-07-01 10:11AM EDT66.000.030.000.05-0.04-57.14%26058.59%
SBUX220708P000670002022-07-01 12:01PM EDT67.000.040.010.05-0.05-55.56%216855.86%
SBUX220708P000680002022-07-01 3:22PM EDT68.000.020.020.05-0.13-86.67%611452.73%
SBUX220708P000690002022-07-01 2:05PM EDT69.000.040.000.06-0.18-81.82%711752.73%
SBUX220708P000700002022-07-01 3:58PM EDT70.000.050.010.07-0.13-72.22%7526149.41%
SBUX220708P000710002022-07-01 3:22PM EDT71.000.060.050.08-0.19-76.00%578145.90%
SBUX220708P000720002022-07-01 2:13PM EDT72.000.100.070.09-0.34-77.27%246541.99%
SBUX220708P000725002022-07-01 2:35PM EDT72.500.100.090.11-0.30-75.00%22041.21%
SBUX220708P000730002022-07-01 3:58PM EDT73.000.120.110.13-0.33-73.33%3024140.23%
SBUX220708P000735002022-07-01 3:49PM EDT73.500.130.110.15-0.67-83.75%810338.87%
SBUX220708P000740002022-07-01 3:50PM EDT74.000.150.150.18-0.52-77.61%23244737.89%
SBUX220708P000750002022-07-01 3:59PM EDT75.000.250.220.26-0.84-77.06%14650636.04%
SBUX220708P000760002022-07-01 3:59PM EDT76.000.380.310.40-0.97-71.85%46012034.96%
SBUX220708P000770002022-07-01 3:55PM EDT77.000.570.520.58-1.14-66.67%31060133.25%
SBUX220708P000780002022-07-01 3:58PM EDT78.000.880.780.87-1.22-58.10%6428332.47%
SBUX220708P000790002022-07-01 3:59PM EDT79.001.231.151.23-2.86-69.93%3188431.01%
SBUX220708P000800002022-07-01 3:47PM EDT80.001.661.641.74-2.34-58.50%254030.42%
SBUX220708P000810002022-07-01 3:08PM EDT81.002.522.242.46-2.06-44.98%352532.18%
SBUX220708P000820002022-07-01 3:58PM EDT82.003.152.963.25-0.05-1.56%275033.64%
SBUX220708P000830002022-06-30 12:36PM EDT83.006.603.854.100.00-1935.06%
SBUX220708P000840002022-07-01 3:49PM EDT84.004.954.705.15-2.70-35.29%23942.48%
SBUX220708P000850002022-06-22 10:09AM EDT85.0012.325.656.050.00-1043.95%
SBUX220708P000860002022-06-27 1:40PM EDT86.008.556.657.000.00--046.58%
SBUX220708P000900002022-06-23 10:35AM EDT90.0016.2910.5511.050.00-1167.19%
SBUX220708P001000002022-06-14 2:09PM EDT100.0027.6020.6020.950.00--073.44%