New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.31+1.04 (+1.19%)
At close: 04:00PM EDT
88.31 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819C000900002022-08-12 3:59PM EDT2022-08-190.490.440.50+0.18+58.06%2,3865,54725.29%
SBUX220826C000900002022-08-12 3:58PM EDT2022-08-260.850.820.90+0.25+41.67%19270023.93%
SBUX220902C000900002022-08-12 3:38PM EDT2022-09-021.201.191.28+0.19+18.81%5912824.17%
SBUX220909C000900002022-08-12 1:31PM EDT2022-09-091.321.421.60+0.07+5.60%94224.29%
SBUX220916C000900002022-08-12 3:59PM EDT2022-09-162.362.312.37+0.32+15.69%17013,35028.96%
SBUX220923C000900002022-08-12 3:34PM EDT2022-09-232.592.532.70+0.35+15.62%152729.20%
SBUX221021C000900002022-08-12 3:58PM EDT2022-10-213.653.603.70+0.40+12.31%683,10829.08%
SBUX221118C000900002022-08-12 3:45PM EDT2022-11-184.704.604.80+0.51+12.17%692,12330.59%
SBUX221216C000900002022-08-12 3:51PM EDT2022-12-165.295.255.35+0.49+10.21%391,55029.61%
SBUX230120C000900002022-08-12 3:55PM EDT2023-01-206.106.006.15+0.50+8.93%223,77029.60%
SBUX230317C000900002022-08-09 2:02PM EDT2023-03-175.55--0.00---0.00%
SBUX240119C000900002022-08-12 3:53PM EDT2024-01-1912.2312.0512.45+0.58+4.98%361,14631.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819P000900002022-08-12 3:51PM EDT2022-08-192.152.052.19-0.86-28.57%4725025.29%
SBUX220826P000900002022-08-11 10:56AM EDT2022-08-263.652.392.550.00-1323.27%
SBUX220902P000900002022-08-12 2:20PM EDT2022-09-023.002.732.92-0.80-21.05%12723.56%
SBUX220909P000900002022-08-12 3:38PM EDT2022-09-093.102.953.15-3.99-56.28%2222.78%
SBUX220916P000900002022-08-12 3:54PM EDT2022-09-163.813.753.85-0.84-18.06%7497726.98%
SBUX221021P000900002022-08-12 3:59PM EDT2022-10-214.954.804.95-0.45-8.33%2035826.21%
SBUX221118P000900002022-08-12 12:49PM EDT2022-11-186.255.906.10-0.45-6.72%17928.46%
SBUX221216P000900002022-08-12 1:58PM EDT2022-12-166.736.456.65-0.37-5.21%142327.74%
SBUX230120P000900002022-08-12 3:17PM EDT2023-01-207.126.957.20-0.55-7.17%245,06426.88%
SBUX240119P000900002022-08-12 3:30PM EDT2024-01-1912.1011.7512.05-1.20-9.02%21,19426.37%