New Zealand markets open in 3 hours 57 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.70-1.72 (-2.34%)
As of 02:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C000650002022-05-24 1:09PM EDT2022-05-276.606.706.95-1.75-20.96%11561.91%
SBUX220603C000650002022-05-24 11:28AM EDT2022-06-037.006.857.15-0.55-7.28%42352.64%
SBUX220610C000650002022-05-13 9:30AM EDT2022-06-108.307.157.450.00-18549.17%
SBUX220617C000650002022-05-20 3:09PM EDT2022-06-179.357.557.750.00-137747.71%
SBUX220624C000650002022-05-16 12:08AM EDT2022-06-245.857.658.000.00--146.29%
SBUX220701C000650002022-05-16 12:08AM EDT2022-07-016.257.908.300.00--146.19%
SBUX220715C000650002022-05-20 3:54PM EDT2022-07-159.708.408.650.00-18943.73%
SBUX220819C000650002022-05-23 3:17PM EDT2022-08-1910.809.459.600.00-122842.13%
SBUX220916C000650002022-05-24 12:36PM EDT2022-09-1610.259.9510.25-1.23-10.71%310841.39%
SBUX221021C000650002022-05-18 10:24AM EDT2022-10-2111.3010.6010.850.00-73240.02%
SBUX221118C000650002022-05-23 2:11PM EDT2022-11-1812.5711.1011.400.00-11639.87%
SBUX221216C000650002022-05-24 10:18AM EDT2022-12-1611.8011.4011.70+0.60+5.36%18238.64%
SBUX230120C000650002022-05-20 3:55PM EDT2023-01-2013.0011.7012.000.00-1223137.18%
SBUX240119C000650002022-05-23 11:14AM EDT2024-01-1916.6515.1015.700.00-113434.61%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000650002022-05-24 12:15PM EDT2022-05-270.050.040.06+0.01+25.00%2031,15351.56%
SBUX220603P000650002022-05-24 1:40PM EDT2022-06-030.270.230.25+0.09+50.00%9696444.24%
SBUX220610P000650002022-05-24 10:00AM EDT2022-06-100.490.470.53+0.19+63.33%713243.41%
SBUX220617P000650002022-05-24 1:45PM EDT2022-06-170.800.780.81+0.22+37.93%3389,10742.97%
SBUX220624P000650002022-05-24 10:53AM EDT2022-06-240.980.941.04+0.29+42.03%66842.02%
SBUX220701P000650002022-05-24 1:22PM EDT2022-07-011.301.171.32+0.39+42.86%64242.24%
SBUX220715P000650002022-05-24 1:43PM EDT2022-07-151.641.571.64+0.36+28.12%3811,44340.11%
SBUX220819P000650002022-05-24 1:21PM EDT2022-08-192.892.762.83+0.52+21.94%3020741.55%
SBUX220916P000650002022-05-24 10:06AM EDT2022-09-163.303.303.45+0.34+11.49%101,88040.70%
SBUX221021P000650002022-05-24 10:41AM EDT2022-10-213.953.804.00+0.60+17.91%787439.10%
SBUX221118P000650002022-05-24 9:39AM EDT2022-11-184.254.454.65+0.35+8.97%327739.60%
SBUX221216P000650002022-05-24 1:17PM EDT2022-12-164.904.704.85+0.50+11.36%13461637.88%
SBUX230120P000650002022-05-24 9:49AM EDT2023-01-205.225.105.25+0.62+13.48%214,06136.96%
SBUX240119P000650002022-05-23 10:41AM EDT2024-01-197.628.108.500.00-147433.14%