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:60.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C000600002022-05-16 12:05PM EDT2022-05-2013.500.000.000.00-300.00%
SBUX220527C000600002022-05-12 12:15PM EDT2022-05-279.060.000.000.00-200.00%
SBUX220603C000600002022-05-13 2:21PM EDT2022-06-0314.800.000.000.00-100.00%
SBUX220610C000600002022-05-12 3:22PM EDT2022-06-1010.340.000.000.00-400.00%
SBUX220617C000600002022-05-18 1:41PM EDT2022-06-1711.850.000.000.00-3800.00%
SBUX220715C000600002022-05-19 3:18PM EDT2022-07-1513.100.000.000.00-1000.00%
SBUX220916C000600002022-05-17 10:15AM EDT2022-09-1614.950.000.000.00-100.00%
SBUX221021C000600002022-05-18 10:23AM EDT2022-10-2115.050.000.000.00-1400.00%
SBUX221118C000600002022-05-16 10:52AM EDT2022-11-1816.400.000.000.00-100.00%
SBUX221216C000600002022-05-16 11:25AM EDT2022-12-1616.300.000.000.00-100.00%
SBUX230120C000600002022-05-19 12:11PM EDT2023-01-2015.450.000.000.00-900.00%
SBUX240119C000600002022-05-19 12:49PM EDT2024-01-1917.900.000.000.00-1900.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P000600002022-05-19 3:26PM EDT2022-05-200.010.000.000.00-66050.00%
SBUX220527P000600002022-05-19 1:43PM EDT2022-05-270.080.000.000.00-23025.00%
SBUX220603P000600002022-05-19 3:26PM EDT2022-06-030.160.000.000.00-19025.00%
SBUX220610P000600002022-05-19 3:34PM EDT2022-06-100.280.000.000.00-10012.50%
SBUX220617P000600002022-05-19 3:23PM EDT2022-06-170.440.000.000.00-61012.50%
SBUX220624P000600002022-05-18 3:25PM EDT2022-06-240.700.000.000.00-11012.50%
SBUX220701P000600002022-05-19 12:36PM EDT2022-07-010.730.000.000.00-5012.50%
SBUX220715P000600002022-05-19 3:41PM EDT2022-07-151.020.000.000.00-161012.50%
SBUX220916P000600002022-05-19 1:56PM EDT2022-09-162.200.000.000.00-3706.25%
SBUX221021P000600002022-05-19 11:29AM EDT2022-10-212.890.000.000.00-306.25%
SBUX221118P000600002022-05-19 2:08PM EDT2022-11-183.150.000.000.00-3106.25%
SBUX221216P000600002022-05-19 10:30AM EDT2022-12-163.750.000.000.00-306.25%
SBUX230120P000600002022-05-19 12:27PM EDT2023-01-203.800.000.000.00-4606.25%
SBUX240119P000600002022-05-19 1:56PM EDT2024-01-196.400.000.000.00-703.13%