New Zealand markets open in 3 hours 24 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.07-1.35 (-1.83%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C001200002022-05-23 2:31PM EDT2022-05-270.010.000.090.00-1191198.44%
SBUX220603C001200002022-05-19 10:35AM EDT2022-06-030.030.000.030.00-46183106.25%
SBUX220617C001200002022-05-23 12:48PM EDT2022-06-170.010.000.030.00-24,76770.31%
SBUX220715C001200002022-05-18 12:26PM EDT2022-07-150.030.010.030.00-292950.00%
SBUX220916C001200002022-05-19 3:49PM EDT2022-09-160.040.040.090.00-161640.23%
SBUX221021C001200002022-05-24 11:55AM EDT2022-10-210.050.060.11-0.05-50.00%227136.23%
SBUX221216C001200002022-05-24 12:59PM EDT2022-12-160.220.110.42+0.07+46.67%201,55738.43%
SBUX230120C001200002022-05-24 12:20PM EDT2023-01-200.230.150.28+0.02+9.52%47,08033.06%
SBUX240119C001200002022-05-24 12:22PM EDT2024-01-191.301.201.48-0.17-11.56%261,06029.63%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P001200002022-05-16 12:08AM EDT2022-05-2746.2547.8048.550.00--0252.34%
SBUX220603P001200002022-05-11 10:02AM EDT2022-06-0349.0047.7548.600.00-50152.34%
SBUX220617P001200002022-05-13 10:24AM EDT2022-06-1746.3047.9048.500.00-30367102.64%
SBUX220715P001200002022-05-13 2:43PM EDT2022-07-1548.1047.6548.55+2.89+6.39%1165.63%
SBUX220916P001200002022-05-12 9:54AM EDT2022-09-1650.8047.9548.800.00-24852.10%
SBUX221021P001200002022-05-11 2:44PM EDT2022-10-2150.8047.8048.550.00-16848.73%
SBUX221216P001200002022-04-28 1:57PM EDT2022-12-1643.8147.7548.650.00-1642.94%
SBUX230120P001200002022-05-23 9:30AM EDT2023-01-2046.4047.8548.750.00-401,75040.85%
SBUX240119P001200002022-04-20 2:28PM EDT2024-01-1940.9746.9047.650.00-3450.00%