New Zealand markets open in 9 hours 52 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.99+0.85 (+0.78%)
At close: 04:00PM EST
109.78 -0.21 (-0.19%)
Pre-market: 06:07AM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230203C000950002023-01-31 11:09AM EST2023-02-0313.750.000.000.00-100.00%
SBUX230210C000950002023-01-27 2:15PM EST2023-02-1014.700.000.000.00-900.00%
SBUX230217C000950002023-02-01 10:00AM EST2023-02-1714.570.000.000.00-400.00%
SBUX230224C000950002023-02-01 3:47PM EST2023-02-2415.750.000.000.00-3000.00%
SBUX230303C000950002023-01-18 3:04PM EST2023-03-0311.470.000.000.00-300.00%
SBUX230310C000950002023-01-26 3:58PM EST2023-03-1014.500.000.000.00--00.00%
SBUX230317C000950002023-02-01 1:22PM EST2023-03-1714.400.000.000.00-2600.00%
SBUX230421C000950002023-02-01 11:03AM EST2023-04-2115.400.000.000.00-200.00%
SBUX230519C000950002023-01-31 12:37PM EST2023-05-1916.450.000.000.00-1300.00%
SBUX230616C000950002023-02-01 3:43PM EST2023-06-1618.800.000.000.00-100.00%
SBUX230721C000950002023-01-25 1:11PM EST2023-07-2116.100.000.000.00-700.00%
SBUX230915C000950002023-01-30 3:50PM EST2023-09-1518.500.000.000.00-100.00%
SBUX240119C000950002023-02-01 1:56PM EST2024-01-1921.420.000.000.00-2600.00%
SBUX250117C000950002023-01-30 11:34AM EST2025-01-1725.800.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230203P000950002023-02-01 3:55PM EST2023-02-030.180.000.000.00-2,632050.00%
SBUX230210P000950002023-02-01 3:45PM EST2023-02-100.210.000.000.00-732025.00%
SBUX230217P000950002023-02-01 3:59PM EST2023-02-170.310.000.000.00-70012.50%
SBUX230224P000950002023-02-01 3:49PM EST2023-02-240.370.000.000.00-59012.50%
SBUX230303P000950002023-02-01 12:32PM EST2023-03-030.680.000.000.00-1012.50%
SBUX230310P000950002023-02-01 2:37PM EST2023-03-100.760.000.000.00-3012.50%
SBUX230317P000950002023-02-01 3:45PM EST2023-03-170.660.000.000.00-194012.50%
SBUX230421P000950002023-02-01 3:45PM EST2023-04-211.170.000.000.00-3806.25%
SBUX230519P000950002023-02-01 3:59PM EST2023-05-192.070.000.000.00-2106.25%
SBUX230616P000950002023-02-01 2:48PM EST2023-06-162.390.000.000.00-1606.25%
SBUX230721P000950002023-02-01 2:46PM EST2023-07-212.940.000.000.00-706.25%
SBUX230915P000950002023-01-31 3:21PM EST2023-09-154.050.000.000.00-1403.13%
SBUX240119P000950002023-02-01 3:37PM EST2024-01-194.880.000.000.00-7103.13%
SBUX250117P000950002023-01-31 12:12PM EST2025-01-178.650.000.000.00-103.13%