New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.75+0.88 (+1.00%)
At close: 04:00PM EDT
89.00 +0.25 (+0.28%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240426C001050002024-04-24 2:02PM EDT2024-04-260.010.001.27-0.01-50.00%1309147.07%
SBUX240503C001050002024-04-22 1:33PM EDT2024-05-030.090.050.090.00-1721550.98%
SBUX240510C001050002024-04-23 1:04PM EDT2024-05-100.060.070.570.00-2352.05%
SBUX240517C001050002024-04-24 3:50PM EDT2024-05-170.110.100.15+0.03+37.50%322,40637.50%
SBUX240524C001050002024-04-24 1:36PM EDT2024-05-240.120.101.38-0.04-25.00%25558.15%
SBUX240621C001050002024-04-24 3:35PM EDT2024-06-210.270.260.30+0.04+17.39%206,34427.54%
SBUX240719C001050002024-04-24 2:26PM EDT2024-07-190.370.420.46+0.02+5.71%4401,44625.10%
SBUX240920C001050002024-04-24 3:33PM EDT2024-09-201.141.191.53+0.04+3.64%571,90827.41%
SBUX241018C001050002024-04-23 12:33PM EDT2024-10-181.431.493.45+0.10+7.52%566535.11%
SBUX250117C001050002024-04-24 3:55PM EDT2025-01-172.772.722.84+0.26+10.36%127,50626.15%
SBUX250321C001050002024-04-22 10:57AM EDT2025-03-213.502.923.700.00-210126.56%
SBUX250620C001050002024-04-24 3:47PM EDT2025-06-204.624.654.85+0.12+2.67%21,00426.92%
SBUX260116C001050002024-04-23 12:19PM EDT2026-01-166.857.057.700.00-11,09728.49%
SBUX260618C001050002024-04-19 3:05PM EDT2026-06-188.518.759.200.00-61128.53%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240517P001050002024-04-19 11:23AM EDT2024-05-1717.9015.3018.400.00-294651.22%
SBUX240524P001050002024-04-09 12:44PM EDT2024-05-2418.5014.7518.450.00--169.24%
SBUX240621P001050002024-04-23 9:30AM EDT2024-06-2116.7216.3018.500.00-11,99450.66%
SBUX240719P001050002024-04-11 2:24PM EDT2024-07-1918.9515.4018.350.00-123940.58%
SBUX240920P001050002024-04-18 3:19PM EDT2024-09-2018.4015.0517.100.00-15522.63%
SBUX241018P001050002024-04-01 12:46PM EDT2024-10-1814.7015.4017.750.00-72225.01%
SBUX250117P001050002024-04-16 11:12AM EDT2025-01-1720.4716.3517.850.00-399520.84%
SBUX250620P001050002024-04-17 10:51AM EDT2025-06-2020.8018.1018.750.00-1519.79%
SBUX260116P001050002024-04-12 10:09AM EDT2026-01-1622.0018.9020.700.00-17921.10%
SBUX260618P001050002024-04-11 10:06AM EDT2026-06-1822.3019.8520.600.00--418.73%