New Zealand markets open in 3 hours 44 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.44+0.42 (+0.40%)
As of 12:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230210C000800002023-01-27 11:45AM EST80.0029.4425.2025.350.00-100.00%
SBUX230210C000850002023-02-07 9:56AM EST85.0020.0020.2020.40-0.95-4.53%170.00%
SBUX230210C000870002023-02-06 1:29PM EST87.0018.9518.2018.400.00-780.00%
SBUX230210C000880002023-02-06 3:16PM EST88.0016.7017.2017.350.00-10130.00%
SBUX230210C000890002023-02-07 10:02AM EST89.0015.7516.2016.40-3.60-18.60%430.00%
SBUX230210C000900002023-02-06 3:52PM EST90.0014.9115.2015.350.00-6190.00%
SBUX230210C000910002023-02-07 10:02AM EST91.0013.7514.2014.35+0.05+0.36%2280.00%
SBUX230210C000920002023-02-03 3:27PM EST92.0013.0013.2013.400.00-1210.00%
SBUX230210C000930002023-02-03 12:24PM EST93.0012.4312.2012.400.00-470.00%
SBUX230210C000940002023-02-06 10:26AM EST94.0010.5511.2511.450.00-1243.75%
SBUX230210C000950002023-02-07 10:07AM EST95.0010.0010.2510.45-0.10-0.99%12440.63%
SBUX230210C000960002023-02-07 10:18AM EST96.009.009.209.40-4.15-31.56%1270.00%
SBUX230210C000970002023-02-07 10:28AM EST97.007.628.208.40+0.02+0.26%3550.00%
SBUX230210C000980002023-02-06 2:34PM EST98.007.257.257.400.00-121380.00%
SBUX230210C000990002023-02-07 11:54AM EST99.006.316.206.40+0.55+9.55%1500.00%
SBUX230210C001000002023-02-07 11:11AM EST100.005.175.255.35+0.39+8.16%51590.00%
SBUX230210C001010002023-02-07 10:39AM EST101.003.954.254.45+0.05+1.28%17618.75%
SBUX230210C001020002023-02-06 2:15PM EST102.004.143.303.500.00-13924520.61%
SBUX230210C001030002023-02-07 10:52AM EST103.002.162.412.51-0.02-0.92%4246116.31%
SBUX230210C001040002023-02-07 11:55AM EST104.001.681.661.67+0.13+8.39%1851,49316.85%
SBUX230210C001050002023-02-07 12:01PM EST105.001.061.041.06+0.04+3.92%30294818.70%
SBUX230210C001060002023-02-07 11:58AM EST106.000.610.600.63-0.01-1.61%7011,57119.97%
SBUX230210C001070002023-02-07 11:56AM EST107.000.360.340.36-0.01-2.70%1881,12621.24%
SBUX230210C001080002023-02-07 11:40AM EST108.000.240.220.22+0.02+9.09%2151,28723.15%
SBUX230210C001090002023-02-07 11:36AM EST109.000.160.130.14+0.01+6.67%9084525.20%
SBUX230210C001100002023-02-07 11:34AM EST110.000.100.090.110.00-2872,45828.32%
SBUX230210C001110002023-02-07 11:24AM EST111.000.070.070.080.00-1771630.66%
SBUX230210C001120002023-02-07 11:46AM EST112.000.060.050.060.00-3896132.81%
SBUX230210C001130002023-02-07 11:45AM EST113.000.060.040.050.00-1,0611,90035.55%
SBUX230210C001140002023-02-07 11:36AM EST114.000.040.030.050.00-70481939.26%
SBUX230210C001150002023-02-07 11:51AM EST115.000.030.030.04-0.01-25.00%681,70141.41%
SBUX230210C001160002023-02-07 11:40AM EST116.000.030.020.030.00-6469342.97%
SBUX230210C001170002023-02-07 11:24AM EST117.000.020.020.030.00-1937446.09%
SBUX230210C001180002023-02-07 11:06AM EST118.000.010.010.02-0.01-50.00%20342046.88%
SBUX230210C001190002023-02-07 11:37AM EST119.000.020.010.020.00-969050.00%
SBUX230210C001200002023-02-07 11:17AM EST120.000.010.000.01-0.01-50.00%2994948.44%
SBUX230210C001210002023-02-06 3:00PM EST121.000.010.000.020.00-2529351.56%
SBUX230210C001220002023-02-03 10:31AM EST122.000.020.000.030.00-5611556.25%
SBUX230210C001230002023-02-06 9:36AM EST123.000.030.000.020.00-166456.25%
SBUX230210C001240002023-02-06 10:42AM EST124.000.010.000.020.00-23459.38%
SBUX230210C001250002023-02-06 3:37PM EST125.000.010.000.010.00-2575257.81%
SBUX230210C001260002023-02-07 9:42AM EST126.000.010.000.02-0.24-96.00%12564.06%
SBUX230210C001270002023-02-06 9:36AM EST127.000.010.000.030.00-13470.31%
SBUX230210C001290002023-02-03 10:00AM EST129.000.070.000.020.00-3371.88%
SBUX230210C001300002023-02-06 11:44AM EST130.000.010.000.020.00-2012275.00%
SBUX230210C001350002023-02-03 11:35AM EST135.000.010.000.030.00-34289.84%
SBUX230210C001400002023-02-02 3:57PM EST140.000.090.000.030.00--1,926101.56%
SBUX230210C001450002023-02-03 9:30AM EST145.000.050.000.030.00-1145112.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230210P000550002023-01-20 10:34AM EST55.000.010.000.010.00-200400200.00%
SBUX230210P000650002023-01-26 10:19AM EST65.000.010.000.030.00-13170.31%
SBUX230210P000700002023-02-02 2:53PM EST70.000.010.000.030.00-14146.88%
SBUX230210P000750002023-02-02 3:13PM EST75.000.010.000.030.00-4755123.44%
SBUX230210P000800002023-02-03 3:06PM EST80.000.010.000.010.00-130590.63%
SBUX230210P000850002023-02-02 3:43PM EST85.000.020.000.030.00-2529081.25%
SBUX230210P000860002023-02-02 2:02PM EST86.000.040.000.030.00--178.13%
SBUX230210P000870002023-02-06 10:58AM EST87.000.010.000.030.00-118973.44%
SBUX230210P000880002023-02-06 10:33AM EST88.000.010.000.030.00-12169.53%
SBUX230210P000890002023-02-07 10:53AM EST89.000.010.000.030.00-16565.63%
SBUX230210P000900002023-02-06 1:49PM EST90.000.010.000.010.00-153,36354.69%
SBUX230210P000910002023-02-03 1:16PM EST91.000.010.000.020.00-5420955.47%
SBUX230210P000920002023-02-06 3:22PM EST92.000.030.000.020.00-35951.56%
SBUX230210P000930002023-02-06 1:47PM EST93.000.010.000.030.00-12150.00%
SBUX230210P000940002023-02-07 10:47AM EST94.000.020.000.02+0.01+100.00%134448.44%
SBUX230210P000950002023-02-07 11:06AM EST95.000.010.000.02-0.01-50.00%91,50944.53%
SBUX230210P000960002023-02-07 11:14AM EST96.000.010.000.02-0.01-50.00%540040.63%
SBUX230210P000970002023-02-06 2:08PM EST97.000.020.010.020.00-2845,75736.72%
SBUX230210P000980002023-02-07 11:49AM EST98.000.020.020.03-0.03-60.00%2754934.77%
SBUX230210P000990002023-02-07 11:32AM EST99.000.050.040.05-0.03-37.50%3050633.20%
SBUX230210P001000002023-02-07 11:53AM EST100.000.070.070.08-0.06-46.15%1164,91031.64%
SBUX230210P001010002023-02-07 11:48AM EST101.000.130.120.14-0.10-43.48%4184930.76%
SBUX230210P001020002023-02-07 12:00PM EST102.000.230.230.23-0.14-37.84%11976529.44%
SBUX230210P001030002023-02-07 11:56AM EST103.000.390.410.42-0.19-32.76%2001,52629.59%
SBUX230210P001040002023-02-07 11:52AM EST104.000.650.690.72-0.25-27.78%7583,55330.13%
SBUX230210P001050002023-02-07 11:57AM EST105.001.161.131.17-0.18-13.43%603,55631.40%
SBUX230210P001060002023-02-07 11:33AM EST106.001.721.771.81-0.35-16.91%2563,10634.28%
SBUX230210P001070002023-02-07 11:54AM EST107.002.442.532.57-0.49-16.72%5464237.79%
SBUX230210P001080002023-02-06 2:38PM EST108.003.533.353.500.00-2331743.99%
SBUX230210P001090002023-02-07 11:09AM EST109.004.504.204.40-0.25-5.26%121,32248.49%
SBUX230210P001100002023-02-07 10:52AM EST110.005.605.205.40+1.10+24.44%530252.25%
SBUX230210P001110002023-02-02 3:42PM EST111.004.726.206.350.00-4012057.62%
SBUX230210P001120002023-02-07 10:33AM EST112.007.807.157.35-0.15-1.89%13562.70%
SBUX230210P001130002023-02-07 9:57AM EST113.008.528.158.35-0.28-3.18%16168.31%
SBUX230210P001140002023-02-07 11:09AM EST114.009.409.159.35-1.05-10.05%17773.73%
SBUX230210P001150002023-02-06 12:12PM EST115.0010.7510.1010.300.00-611477.10%
SBUX230210P001160002023-02-06 10:43AM EST116.0011.8511.1011.300.00-1911082.18%
SBUX230210P001170002023-02-06 9:41AM EST117.0013.7512.1512.300.00-33088.13%
SBUX230210P001180002023-02-06 9:56AM EST118.0014.6513.1013.250.00-113790.82%
SBUX230210P001190002023-02-06 10:04AM EST119.0015.3714.1014.300.00-52896.58%
SBUX230210P001200002023-02-06 11:31AM EST120.0015.6515.0515.300.00-585100.10%
SBUX230210P001210002023-02-06 10:20AM EST121.0016.8516.0516.250.00-411103.42%
SBUX230210P001220002023-02-06 3:29PM EST122.0017.6517.0517.250.00-1218107.72%
SBUX230210P001240002023-02-07 9:51AM EST124.0019.4019.0519.30-0.10-0.51%3083117.48%
SBUX230210P001250002023-02-07 10:52AM EST125.0020.5520.0520.30-0.15-0.72%1453121.68%
SBUX230210P001260002023-02-07 11:17AM EST126.0021.1521.0521.30+0.40+1.93%7100125.78%
SBUX230210P001280002023-02-07 12:00PM EST128.0023.1523.1523.30-0.40-1.70%622136.33%
SBUX230210P001300002023-02-07 10:52AM EST130.0025.5025.1025.30-0.15-0.58%488142.87%
SBUX230210P001400002023-02-07 11:09AM EST140.0035.3535.0035.30-0.05-0.14%2620175.49%
SBUX230210P001450002023-02-07 10:39AM EST145.0040.5540.1040.30+0.10+0.25%347194.92%