New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.13-0.15 (-0.16%)
At close: 04:00PM EST
94.12 -0.01 (-0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240301C000820002024-02-23 9:56AM EST82.0013.5510.0014.300.00-2366.41%
SBUX240301C000850002024-02-27 10:55AM EST85.009.157.0511.15-0.45-4.69%42167.04%
SBUX240301C000860002024-02-27 12:16PM EST86.007.997.659.85+0.44+5.83%11196.68%
SBUX240301C000870002024-02-09 3:15PM EST87.0010.655.207.950.00-1197.66%
SBUX240301C000880002024-02-15 10:52AM EST88.005.634.107.100.00-1194.92%
SBUX240301C000890002024-02-23 2:30PM EST89.007.004.506.000.00-105781.35%
SBUX240301C000900002024-02-23 11:40AM EST90.006.814.104.450.00-21348.24%
SBUX240301C000910002024-02-27 3:46PM EST91.003.052.984.35-1.29-29.72%15174.02%
SBUX240301C000920002024-02-27 3:00PM EST92.001.942.302.38-1.16-37.42%248928.61%
SBUX240301C000930002024-02-27 3:58PM EST93.001.501.471.54-0.56-27.18%659825.39%
SBUX240301C000940002024-02-27 3:58PM EST94.000.850.820.87-0.25-22.73%36678223.63%
SBUX240301C000950002024-02-27 3:59PM EST95.000.420.390.43-0.18-30.00%65895823.10%
SBUX240301C000960002024-02-27 3:59PM EST96.000.180.180.20-0.13-41.94%1,1721,80823.73%
SBUX240301C000970002024-02-27 3:59PM EST97.000.090.080.10-0.06-40.00%4761,36125.39%
SBUX240301C000980002024-02-27 3:41PM EST98.000.050.050.06-0.06-54.55%4970528.13%
SBUX240301C000990002024-02-27 3:06PM EST99.000.030.030.13-0.03-50.00%3168339.94%
SBUX240301C001000002024-02-27 3:44PM EST100.000.020.020.03-0.01-33.33%1101,30234.38%
SBUX240301C001010002024-02-27 9:30AM EST101.000.020.020.040.00-128541.02%
SBUX240301C001020002024-02-27 12:27PM EST102.000.020.010.030.00-622343.75%
SBUX240301C001030002024-02-27 10:03AM EST103.000.010.010.07-0.09-90.00%113650.00%
SBUX240301C001040002024-02-27 1:32PM EST104.000.010.000.05-0.05-83.33%912550.78%
SBUX240301C001050002024-02-27 2:59PM EST105.000.010.010.020.00-529851.56%
SBUX240301C001060002024-02-27 2:15PM EST106.000.010.000.020.00-2718353.13%
SBUX240301C001070002024-02-27 12:40PM EST107.000.010.001.210.00-100210118.07%
SBUX240301C001080002024-02-22 3:30PM EST108.000.020.001.210.00-100140123.93%
SBUX240301C001090002024-02-23 3:49PM EST109.000.010.001.210.00-262129.69%
SBUX240301C001100002024-02-21 11:43AM EST110.000.030.001.000.00-221128.71%
SBUX240301C001150002024-02-23 9:56AM EST115.000.030.000.050.00-21192.97%
SBUX240301C001200002024-02-05 10:31AM EST120.000.020.001.050.00-88180.27%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240301P000650002024-02-23 3:44PM EST65.000.020.000.150.00-13189.84%
SBUX240301P000700002024-02-02 1:20PM EST70.000.010.000.530.00-510193.16%
SBUX240301P000750002024-02-07 12:35PM EST75.000.030.000.550.00-277156.45%
SBUX240301P000790002024-02-12 2:59PM EST79.000.010.000.720.00-5138134.96%
SBUX240301P000800002024-02-27 10:29AM EST80.000.010.000.010.00-711765.63%
SBUX240301P000810002024-02-16 9:36AM EST81.000.090.001.010.00-8535130.86%
SBUX240301P000820002024-02-12 1:04PM EST82.000.050.001.210.00-5126129.30%
SBUX240301P000830002024-02-15 11:07AM EST83.000.050.000.890.00-40212110.74%
SBUX240301P000840002024-02-26 10:00AM EST84.000.010.000.010.00-178451.56%
SBUX240301P000850002024-02-27 3:44PM EST85.000.020.000.03-0.01-33.33%132153.91%
SBUX240301P000860002024-02-27 12:14PM EST86.000.010.000.01-0.03-75.00%1618042.19%
SBUX240301P000870002024-02-27 1:30PM EST87.000.020.001.210.00-111387.50%
SBUX240301P000880002024-02-27 3:42PM EST88.000.020.000.25-0.03-60.00%727550.00%
SBUX240301P000890002024-02-27 2:00PM EST89.000.040.010.08+0.02+100.00%1315239.26%
SBUX240301P000900002024-02-27 2:32PM EST90.000.040.030.04+0.01+33.33%1553428.52%
SBUX240301P000910002024-02-27 3:52PM EST91.000.060.050.07-0.02-25.00%4839325.59%
SBUX240301P000920002024-02-27 3:59PM EST92.000.130.110.14-0.02-13.33%20346323.34%
SBUX240301P000930002024-02-27 3:59PM EST93.000.290.270.31-0.05-14.71%39064621.92%
SBUX240301P000940002024-02-27 3:59PM EST94.000.640.610.65-0.04-5.88%67473520.95%
SBUX240301P000950002024-02-27 3:55PM EST95.001.201.161.24-0.02-1.64%2151,22721.14%
SBUX240301P000960002024-02-27 3:12PM EST96.002.301.932.16+0.62+36.90%1050427.49%
SBUX240301P000970002024-02-27 12:39PM EST97.003.162.673.75+0.77+32.22%1218557.72%
SBUX240301P000980002024-02-27 9:49AM EST98.003.653.055.85+0.05+1.39%34655.47%
SBUX240301P000990002024-02-27 10:36AM EST99.005.152.996.90+1.00+24.10%619114.65%
SBUX240301P001000002024-02-27 3:36PM EST100.006.253.755.95+0.75+13.64%11641.21%
SBUX240301P001010002024-02-23 3:53PM EST101.005.354.907.700.00-2089.06%
SBUX240301P001020002024-02-22 10:03AM EST102.007.205.959.000.00-27108.69%
SBUX240301P001030002024-01-31 1:21PM EST103.009.658.109.650.00--0101.27%
SBUX240301P001040002024-02-20 10:30AM EST104.0010.008.4011.350.00-43137.45%
SBUX240301P001070002024-02-23 11:03AM EST107.0010.4011.0013.900.00-33139.55%
SBUX240301P001080002024-02-23 12:32PM EST108.0011.3112.4015.900.00-30101.95%