New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.02+0.26 (+0.24%)
At close: 04:00PM EST
108.85 -0.17 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230203C000850002023-01-27 10:20AM EST2023-02-0324.2024.0024.25+2.75+12.82%1497.66%
SBUX230210C000850002023-01-27 10:20AM EST2023-02-1024.2424.0024.30+2.74+12.74%1468.56%
SBUX230217C000850002023-01-23 12:58PM EST2023-02-1721.7724.0024.300.00-517155.27%
SBUX230317C000850002023-01-25 3:02PM EST2023-03-1724.2124.2024.65+2.06+9.30%147149.07%
SBUX230421C000850002023-01-25 2:58PM EST2023-04-2122.6524.8025.300.00-10644345.26%
SBUX230519C000850002023-01-23 12:38PM EST2023-05-1923.1525.4025.700.00-296242.64%
SBUX230616C000850002023-01-27 10:30AM EST2023-06-1625.8625.6526.10+2.86+12.43%11140.97%
SBUX230721C000850002023-01-27 1:13PM EST2023-07-2126.8526.3526.60+1.20+4.68%815939.59%
SBUX230915C000850002023-01-26 10:46AM EST2023-09-1526.1527.1527.450.00-212938.51%
SBUX240119C000850002023-01-27 10:16AM EST2024-01-1929.2029.1529.45+0.20+0.69%178337.95%
SBUX250117C000850002023-01-27 1:47PM EST2025-01-1733.5632.9033.70+1.10+3.39%77036.18%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230203P000850002023-01-27 1:27PM EST2023-02-030.030.020.04-0.02-40.00%76680482.03%
SBUX230210P000850002023-01-23 9:47AM EST2023-02-100.110.050.070.00-814560.94%
SBUX230217P000850002023-01-27 3:59PM EST2023-02-170.090.090.12-0.03-25.00%1551353.52%
SBUX230224P000850002023-01-25 1:52PM EST2023-02-240.190.110.140.00-58048.24%
SBUX230303P000850002023-01-27 3:54PM EST2023-03-030.170.150.19-0.06-26.09%22445.31%
SBUX230317P000850002023-01-27 3:24PM EST2023-03-170.240.270.28-0.06-20.00%192,70741.07%
SBUX230421P000850002023-01-27 12:42PM EST2023-04-210.470.520.55-0.17-26.56%292536.13%
SBUX230519P000850002023-01-27 1:14PM EST2023-05-190.920.971.01-0.12-11.54%75236.55%
SBUX230616P000850002023-01-27 3:42PM EST2023-06-161.171.201.25-0.06-4.88%1083634.75%
SBUX230721P000850002023-01-27 12:52PM EST2023-07-211.411.481.59-0.13-8.44%214633.47%
SBUX230915P000850002023-01-27 3:36PM EST2023-09-152.112.132.20-0.13-5.80%322032.51%
SBUX240119P000850002023-01-27 1:49PM EST2024-01-193.193.203.35-0.15-4.49%1621,55230.68%
SBUX250117P000850002023-01-24 9:42AM EST2025-01-176.845.706.050.00-120928.16%