New Zealand markets open in 2 hours 7 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.83-0.59 (-0.80%)
As of 03:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C001150002022-05-06 10:39AM EDT2022-05-270.040.000.060.00-1030171.88%
SBUX220603C001150002022-05-20 9:50AM EDT2022-06-030.030.000.030.00-1026996.88%
SBUX220617C001150002022-05-24 1:31PM EDT2022-06-170.010.000.01-0.01-50.00%1014,88057.81%
SBUX220715C001150002022-05-19 10:30AM EDT2022-07-150.020.010.03-0.01-33.33%176647.27%
SBUX220916C001150002022-05-23 10:51AM EDT2022-09-160.090.050.100.00-1068737.21%
SBUX221021C001150002022-05-23 11:59AM EDT2022-10-210.130.050.150.00-11640334.62%
SBUX221118C001150002022-05-24 12:09PM EDT2022-11-180.170.100.21-0.01-5.56%18833.55%
SBUX221216C001150002022-05-23 3:53PM EDT2022-12-160.330.130.52+0.06+22.22%217836.77%
SBUX230120C001150002022-05-24 1:28PM EDT2023-01-200.270.150.28-0.08-22.86%58,46930.27%
SBUX240119C001150002022-05-24 1:03PM EDT2024-01-191.551.541.76-0.20-11.43%1166928.76%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P001150002022-04-25 1:13PM EDT2022-05-2737.8042.0543.000.00--0245.70%
SBUX220617P001150002022-05-18 10:47AM EDT2022-06-1742.5042.1042.900.00-22,74797.07%
SBUX220715P001150002022-05-23 11:35AM EDT2022-07-1540.8042.2042.900.00-2068.46%
SBUX220916P001150002022-05-23 12:58PM EDT2022-09-1641.3942.4043.250.00-812651.61%
SBUX221021P001150002022-05-11 2:44PM EDT2022-10-2144.6542.2543.150.00-12849.56%
SBUX221118P001150002022-05-16 9:31AM EDT2022-11-1840.3242.3043.100.00--144.96%
SBUX221216P001150002022-04-19 1:13PM EDT2022-12-1634.3742.5043.900.00-2349.04%
SBUX230120P001150002022-05-24 11:12AM EDT2023-01-2043.3542.1543.25+1.95+4.71%12,56840.09%
SBUX240119P001150002022-05-23 12:03PM EDT2024-01-1941.8942.8543.800.00-18228.24%