SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230609C000700002023-06-02 3:50PM EDT70.0029.650.000.000.00-100.00%
SBUX230609C000800002023-06-06 12:57PM EDT80.0018.150.000.000.00-300.00%
SBUX230609C000850002023-06-02 3:24PM EDT85.0014.620.000.000.00-100.00%
SBUX230609C000860002023-06-06 1:36PM EDT86.0012.350.000.000.00-100.00%
SBUX230609C000870002023-06-01 10:35AM EDT87.0010.700.000.000.00--00.00%
SBUX230609C000880002023-06-06 10:12AM EDT88.0010.000.000.000.00-300.00%
SBUX230609C000890002023-06-06 9:59AM EDT89.008.710.000.000.00-300.00%
SBUX230609C000900002023-06-02 11:06AM EDT90.009.500.000.000.00-100.00%
SBUX230609C000910002023-06-06 10:14AM EDT91.007.350.000.000.00-3700.00%
SBUX230609C000920002023-06-06 11:20AM EDT92.006.100.000.000.00-400.00%
SBUX230609C000930002023-06-02 1:37PM EDT93.006.700.000.000.00-100.00%
SBUX230609C000940002023-06-06 11:08AM EDT94.004.350.000.000.00-100.00%
SBUX230609C000950002023-06-06 2:58PM EDT95.003.460.000.000.00-2200.00%
SBUX230609C000960002023-06-06 3:48PM EDT96.002.470.000.000.00-7700.00%
SBUX230609C000970002023-06-06 3:02PM EDT97.001.690.000.000.00-10900.00%
SBUX230609C000980002023-06-06 3:59PM EDT98.000.940.000.000.00-1,96800.00%
SBUX230609C000990002023-06-06 3:59PM EDT99.000.470.000.000.00-3,02203.13%
SBUX230609C001000002023-06-06 3:59PM EDT100.000.220.000.000.00-16,92506.25%
SBUX230609C001010002023-06-06 3:56PM EDT101.000.100.000.000.00-1,42006.25%
SBUX230609C001020002023-06-06 3:59PM EDT102.000.070.000.000.00-6,786012.50%
SBUX230609C001030002023-06-06 3:59PM EDT103.000.040.000.000.00-510012.50%
SBUX230609C001040002023-06-06 3:50PM EDT104.000.040.000.000.00-170012.50%
SBUX230609C001050002023-06-06 3:44PM EDT105.000.030.000.000.00-214012.50%
SBUX230609C001060002023-06-06 11:52AM EDT106.000.020.000.000.00-14025.00%
SBUX230609C001070002023-06-06 2:06PM EDT107.000.020.000.000.00-17025.00%
SBUX230609C001080002023-06-06 9:41AM EDT108.000.020.000.000.00-4025.00%
SBUX230609C001090002023-06-06 11:18AM EDT109.000.010.000.000.00-8025.00%
SBUX230609C001100002023-06-05 10:58AM EDT110.000.030.000.000.00-11025.00%
SBUX230609C001110002023-06-06 11:15AM EDT111.000.010.000.000.00-1025.00%
SBUX230609C001120002023-06-06 3:49PM EDT112.000.010.000.000.00-2025.00%
SBUX230609C001130002023-06-06 2:00PM EDT113.000.010.000.000.00-25025.00%
SBUX230609C001140002023-06-06 9:51AM EDT114.000.010.000.000.00-204050.00%
SBUX230609C001150002023-06-06 9:47AM EDT115.000.010.000.000.00-205050.00%
SBUX230609C001160002023-06-05 1:33PM EDT116.000.020.000.000.00-6050.00%
SBUX230609C001170002023-06-05 12:57PM EDT117.000.010.000.000.00-760050.00%
SBUX230609C001180002023-06-05 11:54AM EDT118.000.010.000.000.00-13050.00%
SBUX230609C001190002023-06-05 10:09AM EDT119.000.010.000.000.00-1050.00%
SBUX230609C001200002023-06-05 9:51AM EDT120.000.010.000.000.00-1050.00%
SBUX230609C001210002023-05-22 9:43AM EDT121.000.010.000.000.00-3050.00%
SBUX230609C001220002023-05-05 3:47PM EDT122.000.060.000.030.00-11993.75%
SBUX230609C001230002023-05-18 11:01AM EDT123.000.020.000.000.00-1050.00%
SBUX230609C001240002023-05-03 9:42AM EDT124.000.100.000.000.00-3350.00%
SBUX230609C001250002023-05-19 11:28AM EDT125.000.010.000.000.00-1050.00%
SBUX230609C001300002023-05-26 9:46AM EDT130.000.010.000.000.00-1050.00%
SBUX230609C001350002023-05-03 10:13AM EDT135.000.030.000.010.00-414118.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230609P000600002023-06-02 11:41AM EDT60.000.010.000.000.00-1050.00%
SBUX230609P000700002023-05-15 3:56PM EDT70.000.010.000.000.00--050.00%
SBUX230609P000750002023-05-25 3:54PM EDT75.000.020.000.000.00-3050.00%
SBUX230609P000800002023-05-31 12:59PM EDT80.000.020.000.000.00-1050.00%
SBUX230609P000840002023-06-02 3:39PM EDT84.000.010.000.000.00-6050.00%
SBUX230609P000850002023-06-02 10:25AM EDT85.000.010.000.000.00-10050.00%
SBUX230609P000860002023-06-06 11:38AM EDT86.000.010.000.000.00-60025.00%
SBUX230609P000870002023-06-06 12:40PM EDT87.000.010.000.000.00-122025.00%
SBUX230609P000880002023-06-06 3:35PM EDT88.000.010.000.000.00-8025.00%
SBUX230609P000890002023-06-06 12:13PM EDT89.000.020.000.000.00-1025.00%
SBUX230609P000900002023-06-06 3:53PM EDT90.000.020.000.000.00-51025.00%
SBUX230609P000910002023-06-06 3:43PM EDT91.000.020.000.000.00-12025.00%
SBUX230609P000920002023-06-06 3:56PM EDT92.000.030.000.000.00-18012.50%
SBUX230609P000930002023-06-06 1:25PM EDT93.000.050.000.000.00-56012.50%
SBUX230609P000940002023-06-06 3:49PM EDT94.000.060.000.000.00-79012.50%
SBUX230609P000950002023-06-06 3:06PM EDT95.000.090.000.000.00-143012.50%
SBUX230609P000960002023-06-06 3:56PM EDT96.000.160.000.000.00-38706.25%
SBUX230609P000970002023-06-06 3:59PM EDT97.000.300.000.000.00-1,87603.13%
SBUX230609P000980002023-06-06 3:59PM EDT98.000.640.000.000.00-1,36200.78%
SBUX230609P000990002023-06-06 3:55PM EDT99.001.200.000.000.00-46500.00%
SBUX230609P001000002023-06-06 1:53PM EDT100.002.000.000.000.00-20800.00%
SBUX230609P001010002023-06-06 1:17PM EDT101.002.940.000.000.00-4100.00%
SBUX230609P001020002023-06-06 1:58PM EDT102.003.870.000.000.00-6300.00%
SBUX230609P001030002023-06-06 2:58PM EDT103.004.730.000.000.00-1300.00%
SBUX230609P001040002023-06-06 10:16AM EDT104.005.950.000.000.00-100.00%
SBUX230609P001050002023-06-02 11:57AM EDT105.005.820.000.000.00-200.00%
SBUX230609P001060002023-05-26 2:51PM EDT106.007.240.000.000.00-100.00%
SBUX230609P001070002023-05-31 2:49PM EDT107.009.580.000.000.00-10000.00%
SBUX230609P001080002023-05-31 3:50PM EDT108.0010.250.000.000.00-100.00%
SBUX230609P001090002023-05-16 3:10PM EDT109.004.040.000.000.00-400.00%
SBUX230609P001100002023-05-24 9:40AM EDT110.009.800.000.000.00-300.00%
SBUX230609P001110002023-05-31 3:50PM EDT111.0013.300.000.000.00-100.00%
SBUX230609P001120002023-06-05 12:31PM EDT112.0012.200.000.000.00-100.00%
SBUX230609P001130002023-05-23 9:45AM EDT113.0011.740.000.000.00-100.00%
SBUX230609P001140002023-05-18 9:41AM EDT114.008.060.000.000.00-100.00%
SBUX230609P001150002023-05-25 10:44AM EDT115.0016.500.000.000.00-100.00%
SBUX230609P001160002023-05-12 11:06AM EDT116.0010.700.000.000.00-100.00%
SBUX230609P001170002023-05-03 9:32AM EDT117.009.2518.2519.150.00-30128.91%
SBUX230609P001180002023-05-24 10:14AM EDT118.0018.250.000.000.00--00.00%
SBUX230609P001200002023-05-24 1:45PM EDT120.0020.300.000.000.00--00.00%
SBUX230609P001210002023-06-06 9:53AM EDT121.0023.000.000.000.00-100.00%
SBUX230609P001250002023-05-01 9:30AM EDT125.0011.5127.6527.950.00--0209.57%