New Zealand markets close in 6 hours 58 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.72+0.18 (+0.23%)
At close: 04:00PM EDT
77.55 -0.17 (-0.22%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524C001050002024-05-14 10:02AM EDT2024-05-240.010.000.020.00-1255106.25%
SBUX240531C001050002024-05-21 10:49AM EDT2024-05-310.010.000.030.00-15166.41%
SBUX240607C001050002024-05-20 3:04PM EDT2024-06-070.030.000.030.00-117452.34%
SBUX240621C001050002024-05-21 2:31PM EDT2024-06-210.040.020.07-0.05-55.56%66,06847.07%
SBUX240719C001050002024-05-21 12:35PM EDT2024-07-190.070.030.15-0.01-12.50%121,87238.72%
SBUX240816C001050002024-05-20 11:16AM EDT2024-08-160.180.070.250.00-1435.01%
SBUX240920C001050002024-05-21 3:55PM EDT2024-09-200.200.190.250.00-22,08429.59%
SBUX241018C001050002024-05-21 3:51PM EDT2024-10-180.240.230.39-0.05-17.24%6570129.18%
SBUX250117C001050002024-05-21 3:59PM EDT2025-01-170.680.650.86+0.04+6.25%287,25527.71%
SBUX250321C001050002024-05-21 12:45PM EDT2025-03-211.050.991.44+0.01+0.96%718828.50%
SBUX250620C001050002024-05-20 11:09AM EDT2025-06-201.581.282.030.00-41,20127.89%
SBUX260116C001050002024-05-20 3:28PM EDT2026-01-163.312.363.55+0.11+3.44%71,10927.67%
SBUX260618C001050002024-05-21 9:42AM EDT2026-06-184.684.255.20+0.18+4.00%1114729.10%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524P001050002024-05-01 11:48AM EDT2024-05-2431.7025.3028.800.00-10253.03%
SBUX240621P001050002024-05-21 3:00PM EDT2024-06-2127.3725.9528.40+0.32+1.18%51140581.84%
SBUX240719P001050002024-05-21 2:57PM EDT2024-07-1926.6025.4029.10-1.05-3.80%1169.17%
SBUX240920P001050002024-05-20 2:53PM EDT2024-09-2028.9025.4529.250.00-50149.59%
SBUX241018P001050002024-05-20 2:52PM EDT2024-10-1827.8525.3029.150.00-372243.99%
SBUX250117P001050002024-05-20 2:56PM EDT2025-01-1726.2025.9528.350.00-69220329.42%
SBUX250321P001050002024-05-16 2:16PM EDT2025-03-2130.1825.5029.100.00-1030.71%
SBUX250620P001050002024-05-09 11:33AM EDT2025-06-2030.5724.6029.350.00-2128.13%
SBUX260116P001050002024-05-06 9:54AM EDT2026-01-1632.0026.8528.200.00-14917.90%
SBUX260618P001050002024-05-21 9:42AM EDT2026-06-1827.6926.9028.45-4.05-12.76%1917.09%