New Zealand markets open in 1 hour 6 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.05+1.68 (+1.63%)
At close: 04:00PM EST
104.97 -0.08 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C001150002022-12-02 2:53PM EST2022-12-090.020.010.03+0.01+100.00%171133.59%
SBUX221216C001150002022-12-02 3:59PM EST2022-12-160.100.090.10+0.04+66.67%1445,38127.83%
SBUX221223C001150002022-12-02 3:41PM EST2022-12-230.180.160.22+0.08+80.00%609526.51%
SBUX221230C001150002022-12-02 3:58PM EST2022-12-300.270.240.32+0.10+58.82%396525.05%
SBUX230106C001150002022-12-02 2:46PM EST2023-01-060.420.380.48+0.42-37324.95%
SBUX230120C001150002022-12-02 3:55PM EST2023-01-200.800.790.86+0.24+42.86%3209,02825.28%
SBUX230217C001150002022-12-02 3:58PM EST2023-02-172.092.042.14+0.51+32.28%8650429.04%
SBUX230317C001150002022-12-02 3:30PM EST2023-03-173.042.882.98+0.64+26.67%1,09887,24729.21%
SBUX230421C001150002022-12-02 3:51PM EST2023-04-213.883.904.05+0.60+18.29%362,04529.84%
SBUX230616C001150002022-12-02 3:14PM EST2023-06-166.055.755.95+1.10+22.22%2257731.75%
SBUX230721C001150002022-11-28 2:01PM EST2023-07-214.356.456.75+4.35--131.72%
SBUX230915C001150002022-12-02 3:17PM EST2023-09-158.157.808.20+1.13+16.10%1011932.43%
SBUX240119C001150002022-12-02 3:54PM EST2024-01-1910.4710.5510.85+0.86+8.95%1167833.02%
SBUX250117C001150002022-12-02 1:20PM EST2025-01-1716.0615.1018.90+0.53+3.41%64737.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216P001150002022-11-18 12:15PM EST2022-12-1617.509.8510.450.00-1040.82%
SBUX221223P001150002022-11-23 10:10AM EST2022-12-2315.709.8011.400.00-1047.75%
SBUX221230P001150002022-12-02 3:48PM EST2022-12-3010.209.8510.45+10.20-6128.35%
SBUX230120P001150002022-12-02 1:46PM EST2023-01-2010.8210.1510.40-1.03-8.69%3157120.63%
SBUX230217P001150002022-12-02 10:09AM EST2023-02-1712.6511.3011.65+12.65-2126.21%
SBUX230317P001150002022-12-02 2:55PM EST2023-03-1712.1611.9012.45-4.08-25.12%51226.76%
SBUX230421P001150002022-11-11 3:45PM EST2023-04-2118.5012.4512.900.00-14925.15%
SBUX230616P001150002022-12-02 2:57PM EST2023-06-1614.0513.9014.35-5.31-27.43%15126.45%
SBUX240119P001150002022-12-02 12:20PM EST2024-01-1917.3416.6017.35-3.89-18.32%1560525.22%
SBUX250117P001150002022-11-15 2:52PM EST2025-01-1724.3018.5023.000.00-6913027.70%