New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.93+0.65 (+0.91%)
At close: 04:00PM EDT
72.46 +0.53 (+0.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C001250002022-05-11 10:34AM EDT2022-05-200.010.000.000.00-3050.00%
SBUX220617C001250002022-05-17 10:39AM EDT2022-06-170.010.000.000.00-7050.00%
SBUX220715C001250002022-05-18 10:08AM EDT2022-07-150.020.000.000.00-2025.00%
SBUX220916C001250002022-05-18 2:11PM EDT2022-09-160.050.000.000.00-1025.00%
SBUX221021C001250002022-05-13 11:13AM EDT2022-10-210.090.000.000.00-70012.50%
SBUX221216C001250002022-05-19 10:43AM EDT2022-12-160.150.000.000.00-10012.50%
SBUX230120C001250002022-05-18 3:38PM EDT2023-01-200.230.000.000.00-51012.50%
SBUX240119C001250002022-05-19 1:10PM EDT2024-01-191.000.000.000.00-1106.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P001250002022-05-13 10:41AM EDT2022-05-2051.070.000.000.00-200.00%
SBUX220617P001250002022-04-29 11:45AM EDT2022-06-1753.950.000.000.00-100.00%
SBUX220715P001250002022-04-20 9:42AM EDT2022-07-1545.050.000.000.00-100.00%
SBUX220916P001250002022-05-19 10:54AM EDT2022-09-1653.650.000.000.00-300.00%
SBUX221021P001250002022-05-10 12:23PM EDT2022-10-2153.700.000.000.00-200.00%
SBUX221216P001250002022-04-28 1:57PM EDT2022-12-1648.730.000.000.00-100.00%
SBUX230120P001250002022-05-13 1:44PM EDT2023-01-2050.580.000.000.00-800.00%
SBUX240119P001250002022-05-16 9:51AM EDT2024-01-1952.0052.9554.000.00-2028.10%