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:95.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819C000950002022-08-12 3:59PM EDT2022-08-190.040.040.05+0.01+33.33%1112,78131.25%
SBUX220826C000950002022-08-12 3:59PM EDT2022-08-260.110.100.13+0.02+22.22%252,52625.78%
SBUX220902C000950002022-08-12 9:30AM EDT2022-09-020.210.160.22+0.02+10.53%195523.58%
SBUX220909C000950002022-08-12 3:59PM EDT2022-09-090.340.260.39+0.10+41.67%21023.90%
SBUX220916C000950002022-08-12 3:54PM EDT2022-09-160.820.790.84+0.12+17.14%1824,53827.83%
SBUX220923C000950002022-08-12 3:41PM EDT2022-09-231.000.951.07+0.15+17.65%22427.95%
SBUX221021C000950002022-08-12 3:59PM EDT2022-10-211.781.721.82+0.27+17.88%792,83327.54%
SBUX221118C000950002022-08-12 3:30PM EDT2022-11-182.592.622.72+0.23+9.75%151,30528.80%
SBUX221216C000950002022-08-12 3:38PM EDT2022-12-163.203.153.30+0.21+7.02%372,58628.39%
SBUX230120C000950002022-08-12 3:50PM EDT2023-01-203.943.854.05+0.28+7.65%655,93228.49%
SBUX240119C000950002022-08-12 1:54PM EDT2024-01-199.809.8510.10+1.05+12.00%281330.24%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819P000950002022-08-12 1:54PM EDT2022-08-197.056.606.85-0.57-7.48%128739.84%
SBUX220826P000950002022-08-01 1:08PM EDT2022-08-2610.306.556.900.00--1928.91%
SBUX220902P000950002022-08-02 10:30AM EDT2022-09-0211.506.557.000.00--525.93%
SBUX220916P000950002022-08-12 1:56PM EDT2022-09-167.577.257.40-0.73-8.80%61,07326.10%
SBUX221021P000950002022-08-12 2:32PM EDT2022-10-218.327.958.10-0.68-7.56%374624.37%
SBUX221118P000950002022-08-12 3:41PM EDT2022-11-189.108.859.15-1.76-16.21%131927.23%
SBUX221216P000950002022-08-11 10:18AM EDT2022-12-169.809.359.60-0.50-4.85%114926.38%
SBUX230120P000950002022-08-12 2:38PM EDT2023-01-2010.209.8510.05-0.38-3.59%61,95325.39%
SBUX240119P000950002022-08-08 12:50PM EDT2024-01-1916.2014.3514.700.00-1150725.31%