New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.26-2.31 (-2.67%)
At close: 04:00PM EDT
84.32 +0.06 (+0.07%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221007C000600002022-08-30 1:26PM EDT60.0023.3026.0026.350.00--1286.13%
SBUX221007C000680002022-09-29 2:56PM EDT68.0018.000.000.000.00--00.00%
SBUX221007C000700002022-09-22 10:23AM EDT70.0015.590.000.000.00--00.00%
SBUX221007C000710002022-09-30 9:32AM EDT71.0015.050.000.000.00-200.00%
SBUX221007C000730002022-09-26 2:46PM EDT73.0012.250.000.000.00--00.00%
SBUX221007C000750002022-09-28 9:43AM EDT75.009.950.000.000.00-100.00%
SBUX221007C000770002022-09-27 1:01PM EDT77.007.250.000.000.00-100.00%
SBUX221007C000780002022-09-28 10:20AM EDT78.007.400.000.000.00-500.00%
SBUX221007C000790002022-09-30 1:44PM EDT79.006.400.000.000.00-100.00%
SBUX221007C000800002022-09-30 12:37PM EDT80.006.050.000.000.00-200.00%
SBUX221007C000810002022-09-30 3:56PM EDT81.004.030.000.000.00-200.00%
SBUX221007C000820002022-09-30 3:22PM EDT82.003.600.000.000.00-2700.00%
SBUX221007C000830002022-09-30 3:56PM EDT83.002.550.000.000.00-12900.00%
SBUX221007C000840002022-09-30 3:50PM EDT84.002.000.000.000.00-22000.00%
SBUX221007C000850002022-09-30 3:59PM EDT85.001.310.000.000.00-35603.13%
SBUX221007C000860002022-09-30 3:59PM EDT86.000.910.000.000.00-71706.25%
SBUX221007C000870002022-09-30 3:59PM EDT87.000.590.000.000.00-71906.25%
SBUX221007C000880002022-09-30 3:57PM EDT88.000.360.000.000.00-467012.50%
SBUX221007C000890002022-09-30 3:58PM EDT89.000.200.000.000.00-308012.50%
SBUX221007C000900002022-09-30 3:57PM EDT90.000.120.000.000.00-776012.50%
SBUX221007C000910002022-09-30 3:55PM EDT91.000.080.000.000.00-309012.50%
SBUX221007C000920002022-09-30 3:57PM EDT92.000.040.000.000.00-91025.00%
SBUX221007C000930002022-09-30 3:52PM EDT93.000.030.000.000.00-40025.00%
SBUX221007C000940002022-09-30 3:19PM EDT94.000.030.000.000.00-14025.00%
SBUX221007C000950002022-09-30 3:59PM EDT95.000.020.000.000.00-314025.00%
SBUX221007C000960002022-09-30 3:58PM EDT96.000.010.000.000.00-55025.00%
SBUX221007C000970002022-09-30 3:01PM EDT97.000.020.000.000.00-11025.00%
SBUX221007C000980002022-09-30 1:04PM EDT98.000.020.000.000.00-2025.00%
SBUX221007C000990002022-09-30 9:38AM EDT99.000.020.000.000.00-2025.00%
SBUX221007C001000002022-09-30 3:26PM EDT100.000.010.000.000.00-2025.00%
SBUX221007C001010002022-09-29 9:43AM EDT101.000.020.000.000.00-1025.00%
SBUX221007C001020002022-09-19 1:01PM EDT102.000.160.000.000.00-7050.00%
SBUX221007C001030002022-09-29 9:44AM EDT103.000.020.000.000.00-1050.00%
SBUX221007C001040002022-09-23 3:30PM EDT104.000.020.000.000.00-1050.00%
SBUX221007C001050002022-09-28 10:50AM EDT105.000.020.000.000.00-21050.00%
SBUX221007C001100002022-09-29 3:21PM EDT110.000.020.000.000.00-50050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221007P000500002022-09-28 12:24PM EDT50.000.010.000.000.00-1,020050.00%
SBUX221007P000550002022-09-28 11:53AM EDT55.000.010.000.000.00-175050.00%
SBUX221007P000600002022-09-28 11:11AM EDT60.000.010.000.000.00-1050.00%
SBUX221007P000650002022-09-29 11:22AM EDT65.000.020.000.000.00-10050.00%
SBUX221007P000680002022-09-28 3:39PM EDT68.000.020.000.000.00--050.00%
SBUX221007P000690002022-09-30 1:59PM EDT69.000.010.000.000.00-1050.00%
SBUX221007P000700002022-09-30 3:59PM EDT70.000.020.000.000.00-10050.00%
SBUX221007P000710002022-09-28 3:39PM EDT71.000.030.000.000.00--025.00%
SBUX221007P000720002022-09-29 3:50PM EDT72.000.040.000.000.00-21025.00%
SBUX221007P000730002022-09-30 1:37PM EDT73.000.030.000.000.00-1025.00%
SBUX221007P000740002022-09-30 11:47AM EDT74.000.040.000.000.00-2025.00%
SBUX221007P000750002022-09-30 3:57PM EDT75.000.090.000.000.00-64025.00%
SBUX221007P000760002022-09-30 3:38PM EDT76.000.100.000.000.00-55025.00%
SBUX221007P000770002022-09-30 3:57PM EDT77.000.160.000.000.00-40025.00%
SBUX221007P000780002022-09-30 3:53PM EDT78.000.230.000.000.00-672012.50%
SBUX221007P000790002022-09-30 3:56PM EDT79.000.330.000.000.00-158012.50%
SBUX221007P000800002022-09-30 3:57PM EDT80.000.480.000.000.00-339012.50%
SBUX221007P000810002022-09-30 3:59PM EDT81.000.660.000.000.00-33906.25%
SBUX221007P000820002022-09-30 3:56PM EDT82.000.870.000.000.00-17406.25%
SBUX221007P000830002022-09-30 3:59PM EDT83.001.220.000.000.00-28903.13%
SBUX221007P000840002022-09-30 3:59PM EDT84.001.600.000.000.00-33800.78%
SBUX221007P000850002022-09-30 3:59PM EDT85.002.020.000.000.00-85600.00%
SBUX221007P000860002022-09-30 3:54PM EDT86.002.580.000.000.00-42000.00%
SBUX221007P000870002022-09-30 3:58PM EDT87.003.350.000.000.00-46800.00%
SBUX221007P000880002022-09-30 3:57PM EDT88.004.020.000.000.00-10700.00%
SBUX221007P000890002022-09-30 3:53PM EDT89.004.850.000.000.00-16300.00%
SBUX221007P000900002022-09-30 3:29PM EDT90.005.370.000.000.00-700.00%
SBUX221007P000910002022-09-30 3:20PM EDT91.006.190.000.000.00-600.00%
SBUX221007P000920002022-09-30 3:59PM EDT92.007.700.000.000.00-400.00%
SBUX221007P000930002022-09-29 1:27PM EDT93.007.050.000.000.00-100.00%
SBUX221007P000940002022-09-30 1:17PM EDT94.008.550.000.000.00-200.00%
SBUX221007P000950002022-09-28 9:59AM EDT95.0010.250.000.000.00-1100.00%
SBUX221007P000960002022-09-28 10:00AM EDT96.0010.950.000.000.00-100.00%
SBUX221007P000970002022-09-21 2:08PM EDT97.007.550.000.000.00-100.00%
SBUX221007P000980002022-09-19 10:44AM EDT98.005.950.000.000.00-100.00%
SBUX221007P001000002022-09-20 1:38PM EDT100.009.650.000.000.00-100.00%
SBUX221007P001040002022-09-29 11:01AM EDT104.0017.240.000.000.00--00.00%