New Zealand markets open in 3 hours 58 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.71-1.71 (-2.33%)
As of 02:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C000550002022-05-18 3:28PM EDT2022-05-2715.9916.6016.900.00-21125116.41%
SBUX220603C000550002022-05-16 12:08AM EDT2022-06-0315.0516.6517.000.00--4782.81%
SBUX220617C000550002022-05-16 11:38AM EDT2022-06-1718.5016.8017.100.00-25163.28%
SBUX220624C000550002022-05-16 12:08AM EDT2022-06-2417.2716.7517.250.00--358.20%
SBUX220701C000550002022-05-16 12:08AM EDT2022-07-0114.5816.9017.500.00--159.72%
SBUX220715C000550002022-05-13 1:38PM EDT2022-07-1520.5017.2517.550.00-31556.10%
SBUX220819C000550002022-05-20 3:37PM EDT2022-08-1918.7517.7017.950.00-457450.29%
SBUX220916C000550002022-05-20 1:12PM EDT2022-09-1618.1018.0018.250.00-53548.89%
SBUX221021C000550002022-05-20 11:11AM EDT2022-10-2118.9518.4518.750.00-41447.61%
SBUX221118C000550002022-05-19 3:58PM EDT2022-11-1818.9618.7519.050.00--146.19%
SBUX221216C000550002022-05-24 12:21PM EDT2022-12-1619.4518.8519.20-7.20-27.02%1244.07%
SBUX230120C000550002022-05-23 3:21PM EDT2023-01-2019.5419.1519.55-1.02-4.96%114643.12%
SBUX240119C000550002022-05-24 9:44AM EDT2024-01-1922.0021.4022.05+0.67+3.14%116136.99%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000550002022-05-23 11:22AM EDT2022-05-270.010.000.030.00-6238103.13%
SBUX220603P000550002022-05-24 11:58AM EDT2022-06-030.050.010.080.00-144671.48%
SBUX220610P000550002022-05-24 10:28AM EDT2022-06-100.080.040.14-0.16-66.67%23762.11%
SBUX220617P000550002022-05-24 12:17PM EDT2022-06-170.140.120.17+0.03+27.27%163,73857.32%
SBUX220624P000550002022-05-24 11:13AM EDT2022-06-240.220.190.29+0.01+4.76%112355.96%
SBUX220701P000550002022-05-17 3:49PM EDT2022-07-010.270.280.350.00--153.71%
SBUX220715P000550002022-05-24 12:14PM EDT2022-07-150.480.460.52+0.07+17.07%533751.22%
SBUX220819P000550002022-05-24 10:32AM EDT2022-08-191.081.001.08+0.17+18.68%32749.81%
SBUX220916P000550002022-05-24 11:17AM EDT2022-09-161.441.361.45+0.28+24.14%31,12647.88%
SBUX221021P000550002022-05-24 1:06PM EDT2022-10-211.821.711.79+0.27+17.42%3011,32645.29%
SBUX221118P000550002022-05-24 1:25PM EDT2022-11-182.282.122.24+0.05+2.24%2673245.40%
SBUX221216P000550002022-05-24 12:24PM EDT2022-12-162.272.312.46+0.14+6.57%2077943.87%
SBUX230120P000550002022-05-24 11:07AM EDT2023-01-202.662.542.75+0.01+0.38%1002,92242.53%
SBUX240119P000550002022-05-23 9:39AM EDT2024-01-194.704.955.300.00-126236.88%