New Zealand markets open in 2 hours 10 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:120.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C001200002022-11-18 9:35AM EST2022-12-090.020.000.100.00-2550.00%
SBUX221216C001200002022-12-02 3:52PM EST2022-12-160.020.020.03+0.01+100.00%2031,39031.64%
SBUX221223C001200002022-12-02 3:29PM EST2022-12-230.060.020.06+0.04+200.00%142028.13%
SBUX221230C001200002022-12-02 2:34PM EST2022-12-300.070.060.11+0.03+75.00%41426.86%
SBUX230106C001200002022-12-02 3:30PM EST2023-01-060.150.100.15+0.15-20425.29%
SBUX230120C001200002022-12-02 3:39PM EST2023-01-200.290.280.30+0.10+52.63%7778,81824.61%
SBUX230217C001200002022-12-02 3:54PM EST2023-02-171.061.041.11+0.23+27.71%39115928.05%
SBUX230317C001200002022-12-02 3:55PM EST2023-03-171.701.671.78+0.35+25.93%392,55028.42%
SBUX230421C001200002022-12-02 3:44PM EST2023-04-212.562.552.63+0.48+23.08%401,64128.86%
SBUX230616C001200002022-12-02 3:49PM EST2023-06-164.184.154.50+0.68+19.43%739731.48%
SBUX230721C001200002022-12-02 1:21PM EST2023-07-214.654.905.10+4.65-2030.98%
SBUX230915C001200002022-12-02 3:56PM EST2023-09-156.266.206.40+0.81+14.86%212631.54%
SBUX240119C001200002022-12-02 3:58PM EST2024-01-198.858.608.95+0.99+12.60%151,22632.22%
SBUX250117C001200002022-12-01 2:43PM EST2025-01-1713.5913.2016.900.00-7110436.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216P001200002022-11-29 3:22PM EST2022-12-1621.4314.8015.350.00-133150.68%
SBUX230106P001200002022-11-30 10:15AM EST2023-01-0620.9514.7516.35+20.95--045.46%
SBUX230120P001200002022-12-02 3:22PM EST2023-01-2014.5314.8515.15-2.05-12.36%99322.58%
SBUX230217P001200002022-12-01 9:42AM EST2023-02-1717.6515.3015.750.00-11125.32%
SBUX230317P001200002022-12-02 2:56PM EST2023-03-1715.9515.7516.25-11.45-41.79%3025.34%
SBUX230421P001200002022-11-28 12:05PM EST2023-04-2121.4515.6016.900.00-172625.49%
SBUX230616P001200002022-12-02 12:51PM EST2023-06-1618.2017.2018.35+18.20-2027.41%
SBUX240119P001200002022-12-02 12:21PM EST2024-01-1920.6019.6520.10-4.33-17.37%117823.29%
SBUX250117P001200002022-11-11 3:29PM EST2025-01-1727.7021.5025.500.00--1326.18%