New Zealand markets close in 6 hours 44 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.10-2.06 (-2.16%)
At close: 04:00PM EDT
93.05 -0.05 (-0.05%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230922C001100002023-09-12 2:44PM EDT2023-09-220.010.000.010.00-2011581.25%
SBUX230929C001100002023-09-12 3:11PM EDT2023-09-290.020.000.020.00-6027444.53%
SBUX231006C001100002023-09-15 9:59AM EDT2023-10-060.010.000.020.00-20045433.20%
SBUX231013C001100002023-09-07 11:24AM EDT2023-10-130.020.000.040.00-1330.47%
SBUX231020C001100002023-09-21 3:53PM EDT2023-10-200.030.020.030.00-355,47425.59%
SBUX231027C001100002023-09-21 12:44PM EDT2023-10-270.080.000.07-0.03-27.27%1426.07%
SBUX231117C001100002023-09-21 1:21PM EDT2023-11-170.220.180.20-0.04-15.38%631,53825.10%
SBUX231215C001100002023-09-21 3:16PM EDT2023-12-150.370.320.36-0.16-30.19%20428823.39%
SBUX240119C001100002023-09-21 3:40PM EDT2024-01-190.630.600.64-0.16-20.25%287,98722.78%
SBUX240216C001100002023-09-21 12:55PM EDT2024-02-161.251.101.22-0.14-10.07%143124.90%
SBUX240419C001100002023-09-21 3:58PM EDT2024-04-191.881.831.91-0.34-15.32%8755824.46%
SBUX240621C001100002023-09-21 3:49PM EDT2024-06-212.882.792.90-0.47-14.03%1981,93125.46%
SBUX250117C001100002023-09-21 3:12PM EDT2025-01-176.105.655.95-0.83-11.98%71,09627.24%
SBUX260116C001100002023-09-20 12:30PM EDT2026-01-1611.589.9010.800.00-1529.43%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230922P001100002023-08-24 2:53PM EDT2023-09-2214.9916.6017.050.00-10127.73%
SBUX230929P001100002023-09-20 3:08PM EDT2023-09-2914.5016.6517.150.00-13066.70%
SBUX231020P001100002023-09-21 3:08PM EDT2023-10-2016.5016.7017.00+1.96+13.48%692130.76%
SBUX231027P001100002023-09-15 12:54PM EDT2023-10-2713.4516.7017.100.00--031.45%
SBUX231117P001100002023-09-15 3:51PM EDT2023-11-1713.6616.8017.100.00-34425.15%
SBUX231215P001100002023-09-20 9:45AM EDT2023-12-1514.0016.7517.150.00-1621.63%
SBUX240119P001100002023-09-21 3:01PM EDT2024-01-1916.2116.7517.15+1.22+8.14%32,18118.24%
SBUX240216P001100002023-09-18 11:25AM EDT2024-02-1614.3617.0517.350.00-154018.78%
SBUX240419P001100002023-09-08 10:19AM EDT2024-04-1915.3517.3017.650.00-4618.02%
SBUX240621P001100002023-09-21 3:01PM EDT2024-06-2117.1517.6518.00+2.10+13.95%241417.76%
SBUX250117P001100002023-09-15 2:33PM EDT2025-01-1716.6518.7019.150.00-251717.29%