New Zealand markets open in 1 hour 21 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.05+1.68 (+1.63%)
At close: 04:00PM EST
104.97 -0.08 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C001050002022-12-02 3:59PM EST2022-12-091.361.311.39+0.58+74.36%1,31318325.39%
SBUX221216C001050002022-12-02 3:59PM EST2022-12-162.342.252.36+0.78+50.00%8905,14129.54%
SBUX221223C001050002022-12-02 3:58PM EST2022-12-232.762.672.83+0.75+37.31%10142328.60%
SBUX221230C001050002022-12-02 3:57PM EST2022-12-303.103.003.20+0.75+31.91%9544127.86%
SBUX230106C001050002022-12-02 3:31PM EST2023-01-063.583.403.70+0.98+37.69%45328.74%
SBUX230113C001050002022-12-02 11:45AM EST2023-01-133.383.904.15+3.38-3129.38%
SBUX230120C001050002022-12-02 3:56PM EST2023-01-204.204.254.40+0.77+22.45%68013,19328.80%
SBUX230217C001050002022-12-02 3:54PM EST2023-02-176.006.056.20+0.81+15.61%2561,70032.32%
SBUX230317C001050002022-12-02 3:54PM EST2023-03-177.057.057.20+0.92+15.01%7088,35832.12%
SBUX230421C001050002022-12-02 3:59PM EST2023-04-218.508.208.50+1.27+17.57%28668632.83%
SBUX230616C001050002022-12-02 3:59PM EST2023-06-1610.3510.2010.40+1.40+15.64%7,34827733.95%
SBUX230721C001050002022-12-02 3:08PM EST2023-07-2111.3511.0011.30+1.57+16.05%52833.99%
SBUX230915C001050002022-12-02 9:55AM EST2023-09-1511.3012.3513.00+11.30-4661035.11%
SBUX240119C001050002022-12-02 3:42PM EST2024-01-1915.1915.1015.55+1.49+10.88%777435.07%
SBUX250117C001050002022-12-02 1:06PM EST2025-01-1720.6119.5523.50+1.01+5.15%1033438.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P001050002022-12-02 3:59PM EST2022-12-091.221.201.27-1.14-48.31%6417724.12%
SBUX221216P001050002022-12-02 3:51PM EST2022-12-162.242.062.15-1.11-33.13%4207427.52%
SBUX221223P001050002022-12-02 3:52PM EST2022-12-232.522.382.58-1.48-37.00%532026.56%
SBUX221230P001050002022-12-02 3:48PM EST2022-12-302.792.632.82+2.79-26624.98%
SBUX230106P001050002022-12-02 3:58PM EST2023-01-063.102.943.15+3.10-6324.83%
SBUX230120P001050002022-12-02 3:30PM EST2023-01-203.573.603.75-0.93-20.67%1142,79524.85%
SBUX230217P001050002022-12-02 3:54PM EST2023-02-175.555.355.55-0.70-11.20%16140129.19%
SBUX230317P001050002022-12-02 3:54PM EST2023-03-176.356.156.30-1.05-14.19%1,12237728.31%
SBUX230421P001050002022-12-02 3:10PM EST2023-04-216.906.957.10-0.80-10.39%33210027.60%
SBUX230616P001050002022-12-02 3:31PM EST2023-06-168.608.408.90-0.71-7.63%28322429.21%
SBUX230721P001050002022-12-02 10:57AM EST2023-07-219.408.609.70+9.40-4029.32%
SBUX230915P001050002022-12-01 1:30PM EST2023-09-1510.819.8010.550.00-1428.60%
SBUX240119P001050002022-12-02 3:55PM EST2024-01-1911.8511.5011.85-1.35-10.23%21,02926.78%
SBUX250117P001050002022-11-29 3:36PM EST2025-01-1717.8813.8017.550.00-3818729.00%