New Zealand markets open in 2 hours 25 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.45-0.97 (-1.32%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C001050002022-05-13 10:57AM EDT2022-05-270.030.000.030.00-10103134.38%
SBUX220603C001050002022-05-23 9:51AM EDT2022-06-030.010.000.030.00-113680.47%
SBUX220610C001050002022-05-23 11:28AM EDT2022-06-100.020.000.040.00-34464.84%
SBUX220617C001050002022-05-24 11:49AM EDT2022-06-170.020.010.020.00-35,14153.13%
SBUX220624C001050002022-05-16 12:08AM EDT2022-06-240.140.000.210.00--160.16%
SBUX220715C001050002022-05-24 10:14AM EDT2022-07-150.040.030.040.00-12,64341.02%
SBUX220916C001050002022-05-24 11:02AM EDT2022-09-160.150.120.14-0.01-6.25%15,67633.01%
SBUX221021C001050002022-05-23 11:54AM EDT2022-10-210.280.200.250.00-22,40431.93%
SBUX221118C001050002022-05-24 1:31PM EDT2022-11-180.350.300.38-0.02-5.41%11431.74%
SBUX221216C001050002022-05-24 11:04AM EDT2022-12-160.470.390.49+0.01+2.17%1424731.10%
SBUX230120C001050002022-05-24 2:05PM EDT2023-01-200.540.500.59-0.09-14.29%23,14029.94%
SBUX240119C001050002022-05-20 3:04PM EDT2024-01-192.532.472.790.00-1352029.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220603P001050002022-05-20 3:46PM EDT2022-06-0332.4532.6533.200.00-10127.73%
SBUX220617P001050002022-05-23 2:29PM EDT2022-06-1731.5032.7033.050.00-93,89282.42%
SBUX220624P001050002022-05-16 3:07PM EDT2022-06-2431.7032.5533.300.00-10074.90%
SBUX220715P001050002022-05-24 1:35PM EDT2022-07-1533.7032.7033.10+1.50+4.66%11057.42%
SBUX220819P001050002022-05-20 3:04PM EDT2022-08-1933.2032.8533.300.00-3352.54%
SBUX220916P001050002022-05-23 2:35PM EDT2022-09-1633.3032.8533.50+1.73+5.48%17648.49%
SBUX221021P001050002022-05-17 1:44PM EDT2022-10-2131.4832.9033.500.00-45642.51%
SBUX221118P001050002022-05-20 3:33PM EDT2022-11-1833.1832.9033.650.00-253240.55%
SBUX221216P001050002022-05-24 12:08PM EDT2022-12-1633.4233.1033.55+0.02+0.06%13436.79%
SBUX230120P001050002022-05-23 2:29PM EDT2023-01-2031.8433.2533.550.00-52,99034.03%
SBUX240119P001050002022-05-18 3:39PM EDT2024-01-1935.1034.3034.750.00-115027.05%