New Zealand markets open in 3 hours 22 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.02-1.40 (-1.91%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220603C000500002022-05-17 11:28AM EDT2022-06-0323.2521.7022.100.00--1102.73%
SBUX220610C000500002022-05-16 12:08AM EDT2022-06-1024.7521.7522.250.00--196.29%
SBUX220617C000500002022-05-11 3:44PM EDT2022-06-1720.3821.8022.100.00-2068.16%
SBUX220715C000500002022-05-09 9:59AM EDT2022-07-1525.9522.0522.450.00-2556.06%
SBUX220819C000500002022-05-20 3:16PM EDT2022-08-1922.7522.4022.800.00-101353.27%
SBUX220916C000500002022-05-20 12:55PM EDT2022-09-1623.1022.5523.050.00-21050.10%
SBUX221021C000500002022-05-06 9:50AM EDT2022-10-2123.0022.8023.20-3.45-13.04%1349.41%
SBUX221216C000500002022-05-23 10:42AM EDT2022-12-1625.1323.1523.750.00-61647.73%
SBUX230120C000500002022-05-24 2:00PM EDT2023-01-2023.4523.4523.90-2.30-8.93%311045.44%
SBUX240119C000500002022-05-24 11:05AM EDT2024-01-1925.7525.1525.80-1.05-3.92%216637.81%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000500002022-05-18 2:54PM EDT2022-05-270.040.000.050.00--4145.31%
SBUX220603P000500002022-05-19 3:17PM EDT2022-06-030.040.000.130.00--12899.61%
SBUX220610P000500002022-05-23 12:21PM EDT2022-06-100.070.010.110.00-303076.95%
SBUX220617P000500002022-05-24 2:17PM EDT2022-06-170.070.050.07+0.01+16.67%169365.23%
SBUX220624P000500002022-05-24 1:13PM EDT2022-06-240.260.060.44+0.05+23.81%110473.44%
SBUX220701P000500002022-05-16 12:08AM EDT2022-07-010.370.060.520.00--168.56%
SBUX220715P000500002022-05-24 2:13PM EDT2022-07-150.250.240.28-0.02-7.41%223357.52%
SBUX220819P000500002022-05-24 2:11PM EDT2022-08-190.650.610.66+0.10+18.18%701254.54%
SBUX220916P000500002022-05-24 10:57AM EDT2022-09-160.930.850.920.00-91,46951.88%
SBUX221021P000500002022-05-24 11:07AM EDT2022-10-211.171.111.17+0.17+17.00%19825049.32%
SBUX221118P000500002022-05-23 11:38AM EDT2022-11-181.251.431.490.00-1693348.85%
SBUX221216P000500002022-05-20 9:44AM EDT2022-12-161.521.591.660.00-18547.10%
SBUX230120P000500002022-05-23 3:16PM EDT2023-01-201.711.751.88+0.07+4.27%103,34145.46%
SBUX240119P000500002022-05-18 1:14PM EDT2024-01-193.853.754.050.00-446439.03%