New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.87+0.57 (+0.72%)
At close: 04:00PM EDT
78.96 +0.09 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240531C000700002024-05-22 1:13PM EDT2024-05-3110.708.6510.450.00-142399.12%
SBUX240607C000700002024-05-24 11:35AM EDT2024-06-078.808.6010.65-1.93-17.99%11866.31%
SBUX240614C000700002024-05-20 10:58AM EDT2024-06-148.608.9011.000.00-32160.11%
SBUX240621C000700002024-05-24 2:22PM EDT2024-06-219.009.1511.35+0.35+4.05%132,31056.74%
SBUX240628C000700002024-05-23 10:46AM EDT2024-06-288.458.5511.200.00-11264.01%
SBUX240719C000700002024-05-24 12:36PM EDT2024-07-199.208.6510.85+0.25+2.79%1775046.24%
SBUX240816C000700002024-05-24 3:09PM EDT2024-08-1610.6510.4010.65+0.95+9.79%53435.72%
SBUX240920C000700002024-05-24 12:38PM EDT2024-09-2010.5210.8511.00+0.27+2.63%21,09932.52%
SBUX241018C000700002024-05-24 3:31PM EDT2024-10-1811.4511.3011.50+0.88+8.33%1388732.46%
SBUX250117C000700002024-05-24 3:59PM EDT2025-01-1712.8012.7012.90+0.30+2.40%111,03032.20%
SBUX250321C000700002024-05-23 9:36AM EDT2025-03-2114.7513.5014.300.00-239534.36%
SBUX250620C000700002024-05-23 2:49PM EDT2025-06-2014.0614.4014.900.00-678932.22%
SBUX260116C000700002024-05-24 3:47PM EDT2026-01-1617.0716.3517.75-0.63-3.56%844533.99%
SBUX260618C000700002024-05-23 2:57PM EDT2026-06-1817.5017.8519.300.00-226834.20%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240531P000700002024-05-24 3:40PM EDT2024-05-310.020.010.02-0.02-50.00%865846.48%
SBUX240607P000700002024-05-24 3:09PM EDT2024-06-070.040.050.09-0.02-33.33%137038.28%
SBUX240614P000700002024-05-24 3:32PM EDT2024-06-140.070.040.13-0.02-22.22%141,82132.72%
SBUX240621P000700002024-05-24 3:55PM EDT2024-06-210.130.110.13-0.02-13.33%769,58228.03%
SBUX240628P000700002024-05-24 3:56PM EDT2024-06-280.170.130.17-0.04-19.05%112326.37%
SBUX240719P000700002024-05-24 3:30PM EDT2024-07-190.270.230.36-0.30-52.63%1,68314,01924.85%
SBUX240816P000700002024-05-24 3:07PM EDT2024-08-161.050.781.23-0.16-13.22%442,02030.47%
SBUX240920P000700002024-05-24 3:20PM EDT2024-09-201.261.211.47-0.15-10.64%6211,93827.49%
SBUX241018P000700002024-05-24 3:50PM EDT2024-10-181.501.491.62-0.22-12.79%864,95325.76%
SBUX250117P000700002024-05-24 3:57PM EDT2025-01-172.632.552.79-0.21-7.39%346,71026.26%
SBUX250321P000700002024-05-24 3:57PM EDT2025-03-213.323.203.35-0.42-11.23%74,56425.76%
SBUX250620P000700002024-05-24 2:23PM EDT2025-06-204.154.004.50-0.20-4.60%52,95126.78%
SBUX260116P000700002024-05-24 12:06PM EDT2026-01-165.534.606.10-0.22-3.83%42,15126.20%
SBUX260618P000700002024-05-24 1:09PM EDT2026-06-186.606.156.45-0.10-1.49%1052124.27%