New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.31+1.04 (+1.19%)
At close: 04:00PM EDT
88.31 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819C001000002022-08-12 3:05PM EDT2022-08-190.020.010.030.00-5471344.92%
SBUX220826C001000002022-08-12 9:58AM EDT2022-08-260.040.030.05+0.01+33.33%2002533.01%
SBUX220902C001000002022-08-11 3:12PM EDT2022-09-020.060.030.070.00-14012628.13%
SBUX220909C001000002022-08-12 3:13PM EDT2022-09-090.060.000.18+0.02+50.00%2328.91%
SBUX220916C001000002022-08-12 3:54PM EDT2022-09-160.240.240.26+0.02+9.09%898,95527.98%
SBUX220923C001000002022-08-12 1:18PM EDT2022-09-230.310.300.41+0.03+10.71%4628.57%
SBUX221021C001000002022-08-12 3:44PM EDT2022-10-210.770.730.83+0.13+20.31%522,66727.10%
SBUX221118C001000002022-08-12 3:05PM EDT2022-11-181.401.381.49+0.15+12.00%152,14528.22%
SBUX221216C001000002022-08-12 3:24PM EDT2022-12-161.771.801.91+0.03+1.72%1472727.53%
SBUX230120C001000002022-08-12 3:41PM EDT2023-01-202.472.382.48+0.29+13.30%52014,84227.33%
SBUX230317C001000002022-08-11 3:10PM EDT2023-03-173.25--0.00---0.00%
SBUX240119C001000002022-08-12 3:53PM EDT2024-01-198.007.908.20+0.33+4.30%353,19729.58%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819P001000002022-08-09 12:43PM EDT2022-08-1915.8011.6011.850.00-33259.86%
SBUX220916P001000002022-08-12 3:25PM EDT2022-09-1612.0011.7011.90-1.24-9.37%515026.66%
SBUX221021P001000002022-08-12 2:32PM EDT2022-10-2112.4712.0012.20-0.73-5.53%2111223.39%
SBUX221118P001000002022-08-12 10:00AM EDT2022-11-1813.6512.7512.95-0.33-2.36%12926.49%
SBUX221216P001000002022-08-12 12:10PM EDT2022-12-1613.5012.9513.25-3.50-20.59%84025.34%
SBUX230120P001000002022-08-11 3:34PM EDT2023-01-2014.4013.3513.600.00-1013,35824.35%
SBUX240119P001000002022-08-11 9:35AM EDT2024-01-1918.6017.3017.650.00-11,52724.17%