New Zealand markets open in 2 hours 7 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:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C000500002022-11-30 3:39PM EST2022-12-0951.2554.8555.30+51.25--0218.75%
SBUX221216C000500002022-11-18 2:18PM EST2022-12-1648.5554.5555.350.00-48206.06%
SBUX230120C000500002022-12-02 2:45PM EST2023-01-2055.1554.9556.00+3.55+6.88%376113.97%
SBUX230317C000500002022-12-01 3:31PM EST2023-03-1753.8054.8556.200.00-2379.00%
SBUX230421C000500002022-11-15 11:44AM EST2023-04-2149.9554.6056.450.00-21768.31%
SBUX240119C000500002022-12-01 3:50PM EST2024-01-1955.2055.1558.550.00-320453.47%
SBUX250117C000500002022-11-11 1:32PM EST2025-01-1751.5056.0060.500.00-62955.57%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000500002022-11-16 9:47AM EST2022-12-090.010.000.080.00-100107229.69%
SBUX221216P000500002022-11-18 3:12PM EST2022-12-160.010.000.020.00-504,208135.94%
SBUX221223P000500002022-11-23 3:17PM EST2022-12-230.010.000.060.00--100121.88%
SBUX221230P000500002022-12-02 9:43AM EST2022-12-300.010.000.13+0.01-11114.84%
SBUX230120P000500002022-12-02 9:42AM EST2023-01-200.030.010.04-0.01-25.00%233,60077.34%
SBUX230217P000500002022-11-23 12:37PM EST2023-02-170.080.010.080.00-16665.63%
SBUX230317P000500002022-12-02 3:35PM EST2023-03-170.110.100.14-0.03-21.43%2073663.38%
SBUX230421P000500002022-12-01 10:56AM EST2023-04-210.190.110.220.00-3011457.32%
SBUX230616P000500002022-12-02 9:56AM EST2023-06-160.250.260.28-0.02-7.41%916052.30%
SBUX230915P000500002022-11-30 10:13AM EST2023-09-150.590.350.730.00-42151.90%
SBUX240119P000500002022-12-02 11:33AM EST2024-01-190.830.740.97-0.10-10.75%1059745.97%
SBUX250117P000500002022-12-02 11:00AM EST2025-01-172.062.003.80-0.25-10.82%72348.83%