New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.13+2.81 (+2.77%)
At close: 04:00PM EDT
104.25 +0.12 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230406C001100002023-03-31 3:33PM EDT2023-04-060.050.040.06+0.01+25.00%797224.90%
SBUX230414C001100002023-03-31 3:35PM EDT2023-04-140.180.180.21+0.11+157.14%364521.68%
SBUX230421C001100002023-03-31 3:59PM EDT2023-04-210.380.350.39+0.22+137.50%1,97015,93221.19%
SBUX230428C001100002023-03-31 3:25PM EDT2023-04-280.530.390.59+0.28+112.00%2613321.17%
SBUX230505C001100002023-03-31 3:46PM EDT2023-05-051.451.461.55+0.60+70.59%634528.61%
SBUX230519C001100002023-03-31 3:56PM EDT2023-05-191.831.751.90+0.72+64.86%53212,01026.84%
SBUX230616C001100002023-03-31 3:50PM EDT2023-06-162.522.582.65+0.78+44.83%1879,57725.77%
SBUX230721C001100002023-03-31 3:58PM EDT2023-07-213.553.453.55+1.06+42.57%5485625.54%
SBUX230915C001100002023-03-31 3:33PM EDT2023-09-155.165.105.25+1.21+30.63%252,56427.09%
SBUX231020C001100002023-03-31 3:25PM EDT2023-10-206.005.856.10+1.18+24.48%421027.43%
SBUX240119C001100002023-03-31 3:44PM EDT2024-01-197.978.008.20+1.37+20.76%304,03928.47%
SBUX240621C001100002023-03-31 3:43PM EDT2024-06-2110.7710.7511.10+1.77+19.67%27929.37%
SBUX250117C001100002023-03-29 11:24AM EDT2025-01-1711.1013.5014.300.00-158529.97%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230406P001100002023-03-31 10:00AM EDT2023-04-066.445.606.05-2.11-24.68%1031.84%
SBUX230421P001100002023-03-31 3:51PM EDT2023-04-216.205.856.20-2.55-29.14%2674820.14%
SBUX230428P001100002023-03-17 2:49PM EDT2023-04-2812.105.756.450.00-3321.05%
SBUX230519P001100002023-03-31 3:24PM EDT2023-05-197.567.357.55-2.29-23.25%14,03225.20%
SBUX230616P001100002023-03-31 3:42PM EDT2023-06-168.207.958.10-1.95-19.21%1291,60023.37%
SBUX230721P001100002023-03-31 3:10PM EDT2023-07-218.658.458.65-3.55-29.10%2450821.99%
SBUX230915P001100002023-03-31 11:50AM EDT2023-09-1510.019.659.85-2.04-16.93%750922.46%
SBUX231020P001100002023-03-29 11:21AM EDT2023-10-2013.2510.1510.500.00-310622.61%
SBUX240119P001100002023-03-29 10:13AM EDT2024-01-1914.6011.4511.950.00-101,44322.76%
SBUX240621P001100002023-03-31 2:16PM EDT2024-06-2113.7013.2513.60-2.55-15.69%154922.06%
SBUX250117P001100002023-03-30 9:30AM EDT2025-01-1716.5015.1015.750.00-138322.08%