New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.85+2.57 (+3.41%)
At close: 04:00PM EDT
77.99 +0.14 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524C001150002024-05-09 10:34AM EDT2024-05-240.010.000.020.00-180180100.00%
SBUX240531C001150002024-05-13 3:48PM EDT2024-05-310.010.000.030.00-1374.22%
SBUX240621C001150002024-05-15 2:32PM EDT2024-06-210.030.010.130.00-42,68656.06%
SBUX240719C001150002024-05-16 12:42PM EDT2024-07-190.030.020.080.00-144342.58%
SBUX240920C001150002024-05-17 2:55PM EDT2024-09-200.120.060.12+0.01+9.09%8591,62031.89%
SBUX241018C001150002024-05-07 10:03AM EDT2024-10-180.140.070.190.00-225231.01%
SBUX250117C001150002024-05-17 3:54PM EDT2025-01-170.310.280.34+0.01+3.33%1582,05827.22%
SBUX250321C001150002024-05-17 10:47AM EDT2025-03-210.450.481.39+0.04+9.76%104433.37%
SBUX250620C001150002024-05-17 2:53PM EDT2025-06-200.810.741.08+0.14+20.90%137527.44%
SBUX260116C001150002024-05-17 2:27PM EDT2026-01-161.801.532.64+0.24+15.38%435628.79%
SBUX260618C001150002024-05-17 2:57PM EDT2026-06-182.932.913.80+0.38+14.90%1113029.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P001150002024-05-17 3:39PM EDT2024-06-2137.3335.5039.20-1.67-4.28%1165.63%
SBUX240719P001150002023-11-30 12:27PM EDT2024-07-1916.5718.8519.950.00-12540.00%
SBUX240920P001150002024-04-09 11:48AM EDT2024-09-2028.4037.8042.000.00-3064.21%
SBUX250117P001150002024-05-17 3:08PM EDT2025-01-1737.1535.5038.35-3.36-8.29%2,27055036.05%
SBUX250620P001150002024-04-11 9:33AM EDT2025-06-2028.3037.0041.950.00-374744.31%
SBUX260116P001150002024-05-17 9:35AM EDT2026-01-1639.8935.0539.45+13.16+49.23%12127.60%
SBUX260618P001150002024-05-17 11:53AM EDT2026-06-1837.9034.6039.40+10.67+39.18%284724.52%