New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.68+0.58 (+0.62%)
At close: 04:00PM EDT
93.93 +0.25 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230929C001000002023-09-22 3:43PM EDT2023-09-290.020.020.04-0.02-50.00%28551025.20%
SBUX231006C001000002023-09-22 3:59PM EDT2023-10-060.080.080.090.00-9122920.70%
SBUX231013C001000002023-09-22 2:51PM EDT2023-10-130.170.170.19-0.01-5.56%810920.12%
SBUX231020C001000002023-09-22 3:59PM EDT2023-10-200.300.280.31+0.02+7.14%1,3806,88819.92%
SBUX231027C001000002023-09-22 3:35PM EDT2023-10-270.440.400.47+0.04+10.00%2317620.29%
SBUX231117C001000002023-09-22 3:45PM EDT2023-11-171.441.411.46+0.06+4.35%3012,94925.23%
SBUX231215C001000002023-09-22 2:51PM EDT2023-12-151.971.932.00+0.11+5.91%8176724.12%
SBUX240119C001000002023-09-22 3:08PM EDT2024-01-192.722.682.76+0.15+5.84%13016,30724.21%
SBUX240216C001000002023-09-22 12:18PM EDT2024-02-163.803.653.75+0.05+1.33%42,74926.22%
SBUX240419C001000002023-09-22 2:10PM EDT2024-04-194.954.804.95+0.15+3.12%25317726.33%
SBUX240621C001000002023-09-22 10:33AM EDT2024-06-216.406.106.30+0.15+2.40%21,63127.34%
SBUX250117C001000002023-09-22 3:52PM EDT2025-01-179.909.5010.00-0.12-1.20%283829.19%
SBUX260116C001000002023-09-21 2:01PM EDT2026-01-1614.6113.3515.200.00-39131.19%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230929P001000002023-09-22 2:52PM EDT2023-09-296.206.106.55+0.80+14.81%41236.62%
SBUX231006P001000002023-09-22 11:22AM EDT2023-10-065.986.106.50-0.30-4.78%84224.32%
SBUX231013P001000002023-09-22 2:38PM EDT2023-10-136.336.156.50+0.18+2.93%12919.87%
SBUX231020P001000002023-09-22 3:24PM EDT2023-10-205.956.256.50-0.70-10.53%265,94217.19%
SBUX231027P001000002023-09-22 3:42PM EDT2023-10-276.196.306.50+1.91+44.63%21515.38%
SBUX231117P001000002023-09-22 12:19PM EDT2023-11-177.027.357.65-0.83-10.57%191,28824.17%
SBUX231215P001000002023-09-22 1:53PM EDT2023-12-157.707.707.85-0.38-4.70%514521.08%
SBUX240119P001000002023-09-22 3:21PM EDT2024-01-197.908.058.25-0.30-3.66%268,52019.91%
SBUX240216P001000002023-09-22 3:34PM EDT2024-02-168.708.809.00-0.35-3.87%421,36721.44%
SBUX240419P001000002023-09-22 1:40PM EDT2024-04-199.259.359.50+0.25+2.78%25614619.84%
SBUX240621P001000002023-09-20 3:38PM EDT2024-06-219.3610.1510.400.00-21,35720.33%
SBUX250117P001000002023-09-22 12:36PM EDT2025-01-1711.9812.1512.80-0.42-3.39%2072021.01%
SBUX260116P001000002023-09-19 1:04PM EDT2026-01-1614.3014.0015.550.00-85720.73%