New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.20+3.54 (+3.59%)
At close: 04:00PM EST
102.20 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202C001000002022-11-30 3:58PM EST2022-12-022.340.000.000.00-52500.00%
SBUX221209C001000002022-11-30 3:55PM EST2022-12-093.000.000.000.00-22200.00%
SBUX221216C001000002022-11-30 3:59PM EST2022-12-163.750.000.000.00-50,75500.00%
SBUX221223C001000002022-11-30 3:56PM EST2022-12-234.250.000.000.00-1600.00%
SBUX221230C001000002022-11-30 3:06PM EST2022-12-303.850.000.000.00-6600.00%
SBUX230106C001000002022-11-30 3:05PM EST2023-01-064.210.000.000.00-200.00%
SBUX230120C001000002022-11-30 3:59PM EST2023-01-205.710.000.000.00-48300.00%
SBUX230217C001000002022-11-30 3:37PM EST2023-02-176.910.000.000.00-8100.00%
SBUX230317C001000002022-11-30 3:10PM EST2023-03-177.660.000.000.00-1900.00%
SBUX230421C001000002022-11-30 2:40PM EST2023-04-218.700.000.000.00-600.00%
SBUX230616C001000002022-11-30 3:54PM EST2023-06-1611.200.000.000.00-1100.00%
SBUX230721C001000002022-11-30 2:13PM EST2023-07-2111.050.000.000.00-1700.00%
SBUX230915C001000002022-11-29 12:49PM EST2023-09-1511.000.000.000.00-100.00%
SBUX240119C001000002022-11-30 3:53PM EST2024-01-1915.860.000.000.00-3400.00%
SBUX250117C001000002022-11-30 3:51PM EST2025-01-1721.200.000.000.00-1800.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202P001000002022-11-30 3:58PM EST2022-12-020.220.000.000.00-97606.25%
SBUX221209P001000002022-11-30 3:59PM EST2022-12-090.770.000.000.00-53203.13%
SBUX221216P001000002022-11-30 3:57PM EST2022-12-161.380.000.000.00-35603.13%
SBUX221223P001000002022-11-30 3:36PM EST2022-12-231.990.000.000.00-703.13%
SBUX221230P001000002022-11-30 2:18PM EST2022-12-302.410.000.000.00-501.56%
SBUX230120P001000002022-11-30 3:59PM EST2023-01-202.890.000.000.00-21801.56%
SBUX230217P001000002022-11-30 3:32PM EST2023-02-174.800.000.000.00-21401.56%
SBUX230317P001000002022-11-30 3:50PM EST2023-03-175.500.000.000.00-2000.78%
SBUX230421P001000002022-11-30 3:55PM EST2023-04-216.030.000.000.00-1200.78%
SBUX230616P001000002022-11-30 2:54PM EST2023-06-167.930.000.000.00-800.78%
SBUX230721P001000002022-11-30 3:56PM EST2023-07-217.760.000.000.00-2000.78%
SBUX240119P001000002022-11-30 3:34PM EST2024-01-1910.760.000.000.00-700.39%
SBUX250117P001000002022-11-30 3:20PM EST2025-01-1714.550.000.000.00-100.39%