New Zealand markets open in 2 hours 56 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:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216C000650002022-11-08 3:25PM EST2022-12-1627.7839.5040.350.00-950140.23%
SBUX230120C000650002022-11-14 3:24PM EST2023-01-2034.0040.1041.150.00-126982.81%
SBUX230317C000650002022-11-28 12:05PM EST2023-03-1735.0039.6041.300.00-228652.30%
SBUX230421C000650002022-12-02 3:15PM EST2023-04-2141.5040.1541.75+12.50+43.10%27453.76%
SBUX230616C000650002022-11-11 10:17AM EST2023-06-1635.6040.6543.500.00--356.37%
SBUX240119C000650002022-12-02 1:59PM EST2024-01-1943.1041.9044.15+5.30+14.02%212849.15%
SBUX250117C000650002022-11-15 3:35PM EST2025-01-1740.2044.6049.000.00-14050.12%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000650002022-11-18 1:27PM EST2022-12-090.010.000.090.00-417156.25%
SBUX221216P000650002022-12-02 3:52PM EST2022-12-160.010.000.020.00-962,63790.63%
SBUX221223P000650002022-11-08 2:07PM EST2022-12-230.150.000.170.00--292.77%
SBUX221230P000650002022-12-02 12:26PM EST2022-12-300.020.000.14-0.01-33.33%61277.73%
SBUX230120P000650002022-12-02 12:43PM EST2023-01-200.070.040.09-0.01-12.50%305,08857.81%
SBUX230217P000650002022-11-29 10:32AM EST2023-02-170.280.150.220.00-23253.42%
SBUX230317P000650002022-12-02 3:03PM EST2023-03-170.280.250.29-0.05-15.15%129949.32%
SBUX230421P000650002022-12-02 10:44AM EST2023-04-210.430.390.43-0.19-30.65%130145.90%
SBUX230616P000650002022-12-02 12:58PM EST2023-06-160.770.750.83-0.02-2.53%12244.58%
SBUX240119P000650002022-12-02 12:58PM EST2024-01-191.921.681.98-0.08-4.00%11,19738.55%
SBUX250117P000650002022-12-02 3:53PM EST2025-01-173.902.934.00-0.65-14.29%63735.51%