New Zealand markets close in 3 hours 19 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.62-0.16 (-0.17%)
At close: 04:00PM EST
95.60 -0.02 (-0.02%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240301C000950002024-02-23 3:59PM EST2024-03-011.341.321.37-0.37-21.64%23485423.15%
SBUX240308C000950002024-02-23 3:58PM EST2024-03-081.861.771.88-0.23-11.00%4965822.49%
SBUX240315C000950002024-02-23 3:58PM EST2024-03-152.222.172.23-0.20-8.26%4959,95321.95%
SBUX240322C000950002024-02-23 2:09PM EST2024-03-222.952.462.61+0.12+4.24%1021322.53%
SBUX240328C000950002024-02-23 3:57PM EST2024-03-282.722.712.81-0.29-9.63%1728022.10%
SBUX240405C000950002024-02-23 12:09PM EST2024-04-053.752.973.35+0.60+19.05%1224.07%
SBUX240419C000950002024-02-23 3:49PM EST2024-04-193.633.553.65-0.17-4.47%6247,67822.78%
SBUX240517C000950002024-02-23 1:09PM EST2024-05-175.404.905.10+0.11+2.08%1321,61526.55%
SBUX240621C000950002024-02-23 3:58PM EST2024-06-215.685.655.75-0.17-2.91%2433,43425.26%
SBUX240719C000950002024-02-23 12:20PM EST2024-07-197.006.256.40+0.65+10.24%349725.41%
SBUX240920C000950002024-02-23 11:15AM EST2024-09-208.407.757.95+0.45+5.66%2646026.64%
SBUX241018C000950002024-02-21 9:36AM EST2024-10-188.018.258.500.00-4626.82%
SBUX250117C000950002024-02-23 3:54PM EST2025-01-1710.2010.1010.35+0.10+0.99%101,10127.96%
SBUX250620C000950002024-02-22 3:56PM EST2025-06-2012.8012.1512.750.00-22328.61%
SBUX260116C000950002024-02-23 3:59PM EST2026-01-1615.3014.6015.50-0.15-0.97%75816,56029.21%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240301P000950002024-02-23 3:58PM EST2024-03-010.630.620.64-0.02-3.08%1,33585720.61%
SBUX240308P000950002024-02-23 3:57PM EST2024-03-081.010.981.09-0.02-1.94%60955520.00%
SBUX240315P000950002024-02-23 3:54PM EST2024-03-151.291.281.320.00-1354,20518.58%
SBUX240322P000950002024-02-23 12:26PM EST2024-03-221.181.451.78-0.36-23.38%46020.46%
SBUX240328P000950002024-02-23 3:58PM EST2024-03-281.671.571.85-0.15-8.24%356119.07%
SBUX240405P000950002024-02-23 10:15AM EST2024-04-051.751.802.01+1.75-1018.34%
SBUX240419P000950002024-02-23 3:26PM EST2024-04-192.082.172.20-0.03-1.42%5414,08617.09%
SBUX240517P000950002024-02-23 3:57PM EST2024-05-173.603.553.65+0.14+4.05%902,02721.95%
SBUX240621P000950002024-02-23 3:20PM EST2024-06-213.954.004.10-0.25-5.95%134,94720.47%
SBUX240719P000950002024-02-23 2:35PM EST2024-07-194.254.304.40-0.05-1.16%5664119.65%
SBUX240920P000950002024-02-22 3:42PM EST2024-09-205.305.305.550.00-1370620.43%
SBUX241018P000950002024-02-23 1:24PM EST2024-10-185.504.905.85+5.50-1020.17%
SBUX250117P000950002024-02-23 3:05PM EST2025-01-176.906.957.10-0.05-0.72%1611,23920.62%
SBUX250620P000950002024-02-16 3:17PM EST2025-06-209.428.308.750.00-2320.81%
SBUX260116P000950002024-02-23 3:51PM EST2026-01-1610.4010.1510.45+0.12+1.17%476920.65%