New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.13-0.15 (-0.16%)
At close: 04:00PM EST
94.02 -0.11 (-0.12%)
Pre-market: 04:31AM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240301C000850002024-02-27 10:55AM EST2024-03-019.150.000.000.00-400.00%
SBUX240308C000850002024-02-23 12:37PM EST2024-03-0811.960.000.000.00-200.00%
SBUX240315C000850002024-02-22 3:55PM EST2024-03-1511.350.000.000.00-100.00%
SBUX240322C000850002024-02-23 2:09PM EST2024-03-2211.700.000.000.00-200.00%
SBUX240419C000850002024-02-27 2:50PM EST2024-04-199.710.000.000.00-1100.00%
SBUX240517C000850002024-02-27 3:38PM EST2024-05-1710.650.000.000.00-2800.00%
SBUX240621C000850002024-02-27 10:13AM EST2024-06-2111.350.000.000.00-400.00%
SBUX240719C000850002024-02-27 3:09PM EST2024-07-1911.700.000.000.00-3700.00%
SBUX240920C000850002024-02-27 3:49PM EST2024-09-2012.950.000.000.00-900.00%
SBUX241018C000850002024-02-27 2:58PM EST2024-10-1813.210.000.000.00-200.00%
SBUX250117C000850002024-02-23 12:27PM EST2025-01-1717.380.000.000.00-100.00%
SBUX250620C000850002024-02-16 3:57PM EST2025-06-2016.630.000.000.00-100.00%
SBUX260116C000850002024-02-20 2:40PM EST2026-01-1619.390.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240301P000850002024-02-27 3:44PM EST2024-03-010.020.000.000.00-1025.00%
SBUX240308P000850002024-02-27 9:47AM EST2024-03-080.030.000.000.00-7012.50%
SBUX240315P000850002024-02-27 3:24PM EST2024-03-150.050.000.000.00-90012.50%
SBUX240322P000850002024-02-26 3:39PM EST2024-03-220.100.000.000.00-4012.50%
SBUX240328P000850002024-02-27 2:27PM EST2024-03-280.140.000.000.00-1606.25%
SBUX240405P000850002024-02-27 2:27PM EST2024-04-050.220.000.000.00-2706.25%
SBUX240419P000850002024-02-27 3:45PM EST2024-04-190.340.000.000.00-8206.25%
SBUX240517P000850002024-02-27 3:55PM EST2024-05-171.020.000.000.00-4806.25%
SBUX240621P000850002024-02-27 2:44PM EST2024-06-211.470.000.000.00-10703.13%
SBUX240719P000850002024-02-27 10:35AM EST2024-07-191.670.000.000.00-2203.13%
SBUX240920P000850002024-02-27 3:09PM EST2024-09-202.630.000.000.00-603.13%
SBUX241018P000850002024-02-26 3:16PM EST2024-10-182.680.000.000.00-1703.13%
SBUX250117P000850002024-02-27 1:28PM EST2025-01-173.950.000.000.00-303.13%
SBUX250620P000850002024-02-16 2:38PM EST2025-06-205.400.000.000.00-3201.56%
SBUX260116P000850002024-02-23 10:15AM EST2026-01-166.500.000.000.00-501.56%