New Zealand markets open in 7 hours 38 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.20+3.54 (+3.59%)
At close: 04:00PM EST
102.03 -0.17 (-0.17%)
Pre-market: 08:20AM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202C000750002022-11-03 9:48AM EST2022-12-0210.640.000.000.00-100.00%
SBUX221216C000750002022-11-30 1:27PM EST2022-12-1624.550.000.000.00-15120.00%
SBUX230120C000750002022-11-30 3:21PM EST2023-01-2026.950.000.000.00-161,9040.00%
SBUX230217C000750002022-11-30 2:44PM EST2023-02-1726.800.000.000.00-2210.00%
SBUX230317C000750002022-11-23 12:29PM EST2023-03-1725.670.000.000.00-101200.00%
SBUX230421C000750002022-11-14 1:29PM EST2023-04-2125.5528.9029.450.00-67449.67%
SBUX230616C000750002022-11-23 12:29PM EST2023-06-1626.980.000.000.00--100.00%
SBUX240119C000750002022-11-28 11:00AM EST2024-01-1930.050.000.000.00-13820.00%
SBUX250117C000750002022-11-28 2:39PM EST2025-01-1734.050.000.000.00-1230.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202P000750002022-11-28 9:38AM EST2022-12-020.010.000.000.00-57650.00%
SBUX221209P000750002022-11-29 9:43AM EST2022-12-090.010.000.000.00-840250.00%
SBUX221216P000750002022-11-30 3:30PM EST2022-12-160.020.000.000.00-627,29225.00%
SBUX221223P000750002022-11-29 1:35PM EST2022-12-230.050.000.000.00-1814125.00%
SBUX221230P000750002022-11-30 3:38PM EST2022-12-300.040.000.000.00-14225.00%
SBUX230120P000750002022-11-30 3:47PM EST2023-01-200.160.000.000.00-1110,27425.00%
SBUX230217P000750002022-11-30 2:45PM EST2023-02-170.530.000.000.00-22812.50%
SBUX230317P000750002022-11-30 3:58PM EST2023-03-170.730.000.000.00-131,18712.50%
SBUX230421P000750002022-11-30 3:37PM EST2023-04-211.050.000.000.00-41,21712.50%
SBUX230616P000750002022-11-30 9:30AM EST2023-06-161.900.000.000.00-18612.50%
SBUX230915P000750002022-11-30 2:43PM EST2023-09-152.460.000.000.00-31076.25%
SBUX240119P000750002022-11-30 3:54PM EST2024-01-193.310.000.000.00-73,1746.25%
SBUX250117P000750002022-11-23 11:17AM EST2025-01-176.100.000.000.00-1296.25%