New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.11+0.43 (+0.57%)
At close: 04:00PM EDT
76.06 -0.05 (-0.07%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510C000700002024-05-10 3:31PM EDT2024-05-106.054.258.25+0.30+5.22%9571110.55%
SBUX240517C000700002024-05-10 3:35PM EDT2024-05-176.054.556.30+0.30+5.22%1250542.19%
SBUX240524C000700002024-05-10 10:45AM EDT2024-05-245.645.207.00-0.16-2.76%213350.98%
SBUX240531C000700002024-05-10 12:33PM EDT2024-05-315.905.557.35+0.35+6.31%157048.58%
SBUX240607C000700002024-05-10 3:48PM EDT2024-06-076.155.008.15+0.75+13.89%79154.15%
SBUX240614C000700002024-05-10 2:07PM EDT2024-06-145.975.007.10+0.22+3.83%22734.38%
SBUX240621C000700002024-05-10 3:57PM EDT2024-06-216.356.306.45+0.45+7.63%1021,85321.39%
SBUX240628C000700002024-05-10 9:33AM EDT2024-06-286.106.408.40+0.15+2.52%21043.92%
SBUX240719C000700002024-05-10 3:48PM EDT2024-07-196.956.907.10+0.20+2.96%10985824.49%
SBUX240816C000700002024-05-10 12:25PM EDT2024-08-168.107.308.25+0.30+3.85%51030.07%
SBUX240920C000700002024-05-10 3:40PM EDT2024-09-208.507.758.65+0.33+4.04%181,01028.43%
SBUX241018C000700002024-05-10 1:01PM EDT2024-10-189.058.9010.10+0.55+6.47%3239834.07%
SBUX250117C000700002024-05-10 3:57PM EDT2025-01-1710.3010.3510.65+0.15+1.48%481,13329.69%
SBUX250321C000700002024-05-10 12:55PM EDT2025-03-2111.2511.1511.45+0.25+2.27%1912529.70%
SBUX250620C000700002024-05-10 3:49PM EDT2025-06-2012.3012.1512.55+0.45+3.80%874229.93%
SBUX260116C000700002024-05-10 2:39PM EDT2026-01-1614.2013.9015.55+0.60+4.41%1039832.58%
SBUX260618C000700002024-05-10 3:13PM EDT2026-06-1815.7514.5015.80+0.55+3.62%2833629.78%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510P000700002024-05-10 12:28PM EDT2024-05-100.010.000.000.00-43,05150.00%
SBUX240517P000700002024-05-10 3:57PM EDT2024-05-170.050.040.14-0.01-16.67%2783,83239.06%
SBUX240524P000700002024-05-10 3:54PM EDT2024-05-240.090.070.10-0.07-43.75%7969226.47%
SBUX240531P000700002024-05-10 3:58PM EDT2024-05-310.140.110.16-0.06-30.00%7655324.32%
SBUX240607P000700002024-05-10 3:58PM EDT2024-06-070.200.200.29-0.10-33.33%4238324.85%
SBUX240614P000700002024-05-10 3:23PM EDT2024-06-140.280.230.34-0.12-30.00%321,72623.39%
SBUX240621P000700002024-05-10 3:58PM EDT2024-06-210.360.350.37-0.10-21.74%3999,35321.97%
SBUX240719P000700002024-05-10 3:59PM EDT2024-07-190.690.630.70-0.17-19.77%2,02213,77621.31%
SBUX240816P000700002024-05-10 3:34PM EDT2024-08-161.731.701.76-0.22-11.28%4429427.14%
SBUX240920P000700002024-05-10 1:30PM EDT2024-09-202.122.002.15-0.15-6.61%14611,28525.93%
SBUX241018P000700002024-05-10 3:39PM EDT2024-10-182.322.272.38-0.29-11.11%3974,58924.94%
SBUX250117P000700002024-05-10 3:13PM EDT2025-01-173.503.353.55-0.20-5.41%1675,61425.32%
SBUX250321P000700002024-05-10 3:24PM EDT2025-03-214.154.055.10-0.30-6.74%83,94228.78%
SBUX250620P000700002024-05-10 3:52PM EDT2025-06-204.854.755.00-0.35-6.73%232,27325.03%
SBUX260116P000700002024-05-10 1:59PM EDT2026-01-166.356.056.35-0.12-1.85%22,21124.09%
SBUX260618P000700002024-05-10 3:08PM EDT2026-06-187.156.657.35-0.27-3.64%1452224.04%