New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.92-0.98 (-1.14%)
At close: 04:00PM EDT
84.80 -0.12 (-0.14%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240412C001000002024-04-09 12:40PM EDT2024-04-120.010.000.010.00-11656112.50%
SBUX240419C001000002024-04-12 3:29PM EDT2024-04-190.020.000.02-0.03-60.00%31010,22846.88%
SBUX240426C001000002024-04-10 12:36PM EDT2024-04-260.030.020.400.00-17225550.00%
SBUX240503C001000002024-04-12 3:46PM EDT2024-05-030.090.040.84-0.03-25.00%4534258.50%
SBUX240510C001000002024-04-11 1:51PM EDT2024-05-100.160.060.150.00-522533.59%
SBUX240517C001000002024-04-12 3:52PM EDT2024-05-170.190.140.18+0.01+5.56%2556,38231.25%
SBUX240524C001000002024-04-12 9:43AM EDT2024-05-240.170.140.92-0.29-63.04%200243.02%
SBUX240621C001000002024-04-12 3:49PM EDT2024-06-210.310.280.33-0.11-26.19%46414,26825.37%
SBUX240719C001000002024-04-12 3:59PM EDT2024-07-190.520.480.53-0.11-17.46%2222,77424.17%
SBUX240920C001000002024-04-12 3:52PM EDT2024-09-201.451.291.52-0.08-5.23%651,33226.28%
SBUX241018C001000002024-04-12 3:56PM EDT2024-10-181.651.591.90-0.22-11.76%332,72926.42%
SBUX250117C001000002024-04-12 3:52PM EDT2025-01-172.822.812.99-0.33-10.48%4475,05326.32%
SBUX250321C001000002024-04-12 3:07PM EDT2025-03-213.601.693.80-0.30-7.69%1791626.64%
SBUX250620C001000002024-04-12 3:45PM EDT2025-06-204.924.754.95-0.18-3.53%2577627.14%
SBUX260116C001000002024-04-12 2:32PM EDT2026-01-167.287.108.40-0.37-4.84%1,0122,68530.30%
SBUX260618C001000002024-04-12 1:22PM EDT2026-06-188.758.709.20-1.04-10.62%1413328.86%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240412P001000002024-03-06 4:48PM EDT2024-04-128.5011.2013.850.00-100.00%
SBUX240419P001000002024-04-12 2:40PM EDT2024-04-1915.6013.9516.20+1.95+14.29%46050106.35%
SBUX240426P001000002024-03-22 9:30AM EDT2024-04-269.3013.6016.650.00-1087.43%
SBUX240503P001000002024-03-25 10:20AM EDT2024-05-039.3513.5517.100.00-3079.54%
SBUX240510P001000002024-04-08 11:48AM EDT2024-05-1012.9813.4016.750.00-38064.36%
SBUX240517P001000002024-04-12 2:09PM EDT2024-05-1715.6314.7015.45+1.74+12.53%1825136.62%
SBUX240621P001000002024-04-11 1:56PM EDT2024-06-2114.0913.5017.300.00-12,90446.02%
SBUX240719P001000002024-04-12 11:54AM EDT2024-07-1915.5014.0516.70+1.16+8.09%758434.45%
SBUX240920P001000002024-04-12 12:26PM EDT2024-09-2016.0015.7016.60+1.20+8.11%34583226.31%
SBUX241018P001000002024-04-12 9:58AM EDT2024-10-1815.4515.8017.05+0.75+5.10%11,57326.82%
SBUX250117P001000002024-04-11 12:52PM EDT2025-01-1715.5016.3516.700.00-13,09720.46%
SBUX250321P001000002024-04-11 1:28PM EDT2025-03-2115.9016.7017.15+15.90--220.35%
SBUX250620P001000002024-04-10 11:26AM EDT2025-06-2017.2516.9517.700.00-11319.98%
SBUX260116P001000002024-04-12 12:58PM EDT2026-01-1618.8518.0019.75+1.35+7.71%71,71921.64%
SBUX260618P001000002024-04-12 12:10PM EDT2026-06-1819.5017.0521.70+0.25+1.30%1523.62%