New Zealand markets close in 5 hours 22 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.85+1.15 (+1.17%)
At close: 04:00PM EDT
99.99 +0.14 (+0.14%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230324C001200002023-03-20 11:44AM EDT2023-03-240.010.000.02-0.01-50.00%123959.38%
SBUX230331C001200002023-03-20 12:10PM EDT2023-03-310.010.010.02-0.02-66.67%1224841.41%
SBUX230406C001200002023-03-17 12:55PM EDT2023-04-060.030.000.050.00-204038.28%
SBUX230414C001200002023-03-20 3:34PM EDT2023-04-140.050.040.06+0.01+25.00%71532.62%
SBUX230421C001200002023-03-20 3:47PM EDT2023-04-210.070.060.080.00-6410,51030.27%
SBUX230519C001200002023-03-20 3:37PM EDT2023-05-190.260.250.28+0.05+23.81%273,10827.86%
SBUX230616C001200002023-03-20 3:41PM EDT2023-06-160.500.490.52+0.07+16.28%122,91126.51%
SBUX230721C001200002023-03-20 3:34PM EDT2023-07-210.810.800.85+0.06+8.00%1541025.54%
SBUX230915C001200002023-03-20 1:13PM EDT2023-09-151.681.621.68-0.12-6.67%479126.22%
SBUX231020C001200002023-03-17 11:23AM EDT2023-10-202.222.172.23+0.22+11.00%24226.57%
SBUX240119C001200002023-03-20 2:02PM EDT2024-01-193.553.503.65+0.35+10.94%431,84727.25%
SBUX240621C001200002023-03-09 4:59PM EDT2024-06-216.355.605.900.00--1427.97%
SBUX250117C001200002023-03-20 12:27PM EDT2025-01-178.148.208.50-0.39-4.57%120928.30%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230324P001200002023-02-22 4:46PM EDT2023-03-2415.3519.8020.600.00-3072.66%
SBUX230331P001200002023-02-16 10:32AM EDT2023-03-3112.0021.1521.550.00--090.97%
SBUX230421P001200002023-03-17 10:57AM EDT2023-04-2121.5020.0020.400.00-4337.01%
SBUX230519P001200002023-03-16 10:56AM EDT2023-05-1919.9320.0520.400.00-14327.25%
SBUX230616P001200002023-03-14 2:08PM EDT2023-06-1621.1520.1020.550.00-32024.95%
SBUX230721P001200002023-02-28 3:31PM EDT2023-07-2118.1020.2520.600.00-1621.73%
SBUX230915P001200002023-03-15 10:37AM EDT2023-09-1522.8020.7020.950.00-121320.89%
SBUX231020P001200002023-03-20 12:48PM EDT2023-10-2021.3020.9521.10-0.35-1.62%15920.07%
SBUX240119P001200002023-03-14 2:50PM EDT2024-01-1922.3021.6521.800.00-935220.02%
SBUX250117P001200002023-03-15 2:42PM EDT2025-01-1725.1424.0024.400.00-11619.77%