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:110.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C001100002022-05-17 1:25PM EDT2022-05-200.010.000.000.00-120100.00%
SBUX220527C001100002022-05-10 9:55AM EDT2022-05-270.040.000.000.00-10050.00%
SBUX220603C001100002022-05-19 10:34AM EDT2022-06-030.040.000.000.00-14050.00%
SBUX220610C001100002022-05-16 12:08AM EDT2022-06-100.06-0.000.00--050.00%
SBUX220617C001100002022-05-19 12:16PM EDT2022-06-170.010.000.000.00-17025.00%
SBUX220715C001100002022-05-19 10:36AM EDT2022-07-150.050.000.000.00-1025.00%
SBUX220916C001100002022-05-18 1:00PM EDT2022-09-160.120.000.000.00-1012.50%
SBUX221021C001100002022-05-18 2:39PM EDT2022-10-210.170.000.000.00-8012.50%
SBUX221216C001100002022-05-19 11:13AM EDT2022-12-160.340.000.000.00-1012.50%
SBUX230120C001100002022-05-19 10:22AM EDT2023-01-200.410.000.000.00-100012.50%
SBUX240119C001100002022-05-18 1:38PM EDT2024-01-191.900.000.000.00-4906.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P001100002022-05-18 3:18PM EDT2022-05-2038.930.000.000.00-700.00%
SBUX220527P001100002022-05-18 10:03AM EDT2022-05-2739.050.000.000.00-200.00%
SBUX220610P001100002022-05-16 12:08AM EDT2022-06-1034.870.000.000.00--00.00%
SBUX220617P001100002022-05-16 10:28AM EDT2022-06-1739.030.000.000.00-100.00%
SBUX220715P001100002022-05-17 11:26AM EDT2022-07-1536.850.000.000.00-100.00%
SBUX220916P001100002022-05-13 12:16PM EDT2022-09-1635.900.000.000.00-100.00%
SBUX221021P001100002022-05-13 9:34AM EDT2022-10-2137.320.000.000.00-300.00%
SBUX221216P001100002022-05-12 10:00AM EDT2022-12-1641.800.000.000.00-1000.00%
SBUX230120P001100002022-05-12 11:46AM EDT2023-01-2038.700.000.000.00-200.00%
SBUX240119P001100002022-05-17 12:25PM EDT2024-01-1940.300.000.000.00-100.00%