New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.20+3.54 (+3.59%)
At close: 04:00PM EST
102.20 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202C001100002022-11-30 3:14PM EST2022-12-020.010.000.000.00-3025.00%
SBUX221209C001100002022-11-30 2:02PM EST2022-12-090.020.000.000.00-4012.50%
SBUX221216C001100002022-11-30 3:57PM EST2022-12-160.220.000.000.00-23606.25%
SBUX221223C001100002022-11-30 3:55PM EST2022-12-230.400.000.000.00-20406.25%
SBUX221230C001100002022-11-30 3:53PM EST2022-12-300.510.000.000.00-3306.25%
SBUX230120C001100002022-11-30 3:59PM EST2023-01-201.280.000.000.00-49206.25%
SBUX230217C001100002022-11-30 3:59PM EST2023-02-172.660.000.000.00-64903.13%
SBUX230317C001100002022-11-30 3:29PM EST2023-03-173.250.000.000.00-1703.13%
SBUX230421C001100002022-11-30 3:40PM EST2023-04-214.300.000.000.00-9303.13%
SBUX230616C001100002022-11-30 3:54PM EST2023-06-166.400.000.000.00-37303.13%
SBUX230721C001100002022-11-30 2:00PM EST2023-07-216.500.000.000.00-201.56%
SBUX240119C001100002022-11-30 3:50PM EST2024-01-1910.930.000.000.00-5301.56%
SBUX250117C001100002022-11-30 3:09PM EST2025-01-1716.410.000.000.00-101.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202P001100002022-11-04 9:19AM EST2022-12-0217.557.458.650.00-1174.61%
SBUX221209P001100002022-11-02 1:36PM EST2022-12-0922.557.558.050.00--035.21%
SBUX221216P001100002022-11-30 10:41AM EST2022-12-1610.850.000.000.00-300.00%
SBUX221223P001100002022-11-30 3:08PM EST2022-12-239.100.000.000.00-200.00%
SBUX230106P001100002022-11-28 9:30AM EST2023-01-0611.370.000.000.00-100.00%
SBUX230120P001100002022-11-30 11:59AM EST2023-01-2011.150.000.000.00-200.00%
SBUX230217P001100002022-11-30 3:08PM EST2023-02-1710.600.000.000.00-800.00%
SBUX230317P001100002022-11-29 12:40PM EST2023-03-1713.300.000.000.00-2500.00%
SBUX230421P001100002022-11-30 2:32PM EST2023-04-2111.810.000.000.00-300.00%
SBUX230616P001100002022-11-17 11:15AM EST2023-06-1616.9712.3012.650.00-11026.25%
SBUX230721P001100002022-11-29 10:37AM EST2023-07-2114.850.000.000.00-200.00%
SBUX230915P001100002022-11-16 10:15AM EST2023-09-1516.7513.4514.200.00--326.14%
SBUX240119P001100002022-11-29 12:37PM EST2024-01-1917.490.000.000.00-800.00%
SBUX250117P001100002022-11-30 3:55PM EST2025-01-1718.920.000.000.00-100.00%