New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.93+0.65 (+0.91%)
At close: 04:00PM EDT
72.46 +0.53 (+0.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C001000002022-05-19 9:58AM EDT2022-05-200.010.000.000.00-2050.00%
SBUX220527C001000002022-05-18 1:41PM EDT2022-05-270.020.000.000.00-31050.00%
SBUX220603C001000002022-05-18 1:32PM EDT2022-06-030.030.000.000.00-1025.00%
SBUX220610C001000002022-05-18 1:32PM EDT2022-06-100.030.000.000.00-181025.00%
SBUX220617C001000002022-05-18 1:41PM EDT2022-06-170.040.000.000.00-1025.00%
SBUX220715C001000002022-05-19 3:20PM EDT2022-07-150.060.000.000.00-8025.00%
SBUX220916C001000002022-05-19 1:47PM EDT2022-09-160.230.000.000.00-3012.50%
SBUX221021C001000002022-05-17 3:55PM EDT2022-10-210.370.000.000.00-3012.50%
SBUX221118C001000002022-05-16 3:00PM EDT2022-11-180.630.000.000.00-39012.50%
SBUX221216C001000002022-05-19 1:41PM EDT2022-12-160.670.000.000.00-3012.50%
SBUX230120C001000002022-05-19 2:51PM EDT2023-01-200.880.000.000.00-2306.25%
SBUX240119C001000002022-05-19 10:22AM EDT2024-01-193.200.000.000.00-506.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P001000002022-05-17 12:42PM EDT2022-05-2026.420.000.000.00-400.00%
SBUX220527P001000002022-05-05 10:11AM EDT2022-05-2721.200.000.000.00-100.00%
SBUX220603P001000002022-05-17 9:41AM EDT2022-06-0326.290.000.000.00-100.00%
SBUX220610P001000002022-05-02 9:35AM EDT2022-06-1025.100.000.000.00-2000.00%
SBUX220617P001000002022-05-19 11:46AM EDT2022-06-1728.410.000.000.00-10800.00%
SBUX220624P001000002022-05-18 2:09PM EDT2022-06-2428.900.000.000.00-1000.00%
SBUX220715P001000002022-05-19 10:58AM EDT2022-07-1527.680.000.000.00-900.00%
SBUX220916P001000002022-05-18 11:55AM EDT2022-09-1628.500.000.000.00-500.00%
SBUX221021P001000002022-05-18 10:17AM EDT2022-10-2127.820.000.000.00-100.00%
SBUX221118P001000002022-05-17 1:04PM EDT2022-11-1827.080.000.000.00-1000.00%
SBUX221216P001000002022-05-13 12:00PM EDT2022-12-1629.500.000.000.00-200.00%
SBUX230120P001000002022-05-19 1:49PM EDT2023-01-2029.110.000.000.00-10300.00%
SBUX240119P001000002022-05-11 12:12PM EDT2024-01-1931.410.000.000.00-200.00%