New Zealand markets open in 3 hours 21 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.07-1.35 (-1.83%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C000700002022-05-24 1:22PM EDT2022-05-272.152.302.43-1.70-44.16%7924436.82%
SBUX220603C000700002022-05-24 1:23PM EDT2022-06-032.642.822.93-1.61-37.88%4812234.42%
SBUX220610C000700002022-05-18 3:18PM EDT2022-06-103.333.353.500.00-638036.82%
SBUX220617C000700002022-05-24 11:32AM EDT2022-06-174.043.804.05-0.99-19.68%58,05539.04%
SBUX220624C000700002022-05-23 2:51PM EDT2022-06-245.274.054.300.00-51237.60%
SBUX220701C000700002022-05-18 3:25PM EDT2022-07-014.254.154.750.00--1539.09%
SBUX220715C000700002022-05-24 12:53PM EDT2022-07-155.004.955.05-1.06-17.49%13573536.38%
SBUX220819C000700002022-05-24 1:54PM EDT2022-08-196.256.156.30-1.14-15.43%1132037.39%
SBUX220916C000700002022-05-24 2:20PM EDT2022-09-166.906.857.00-1.05-13.21%1,0061,39537.02%
SBUX221021C000700002022-05-24 12:14PM EDT2022-10-217.917.557.70-0.86-9.81%412536.34%
SBUX221118C000700002022-05-24 1:10PM EDT2022-11-188.008.058.45-0.40-4.76%426637.21%
SBUX221216C000700002022-05-24 1:16PM EDT2022-12-168.328.408.60-1.53-15.53%912535.32%
SBUX230120C000700002022-05-24 1:24PM EDT2023-01-208.758.859.05-1.15-11.62%1751234.64%
SBUX240119C000700002022-05-24 2:14PM EDT2024-01-1912.9512.7013.05-0.80-5.82%840533.05%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000700002022-05-24 2:22PM EDT2022-05-270.520.440.56+0.23+79.31%6601,13145.61%
SBUX220603P000700002022-05-24 2:08PM EDT2022-06-031.051.001.05+0.35+50.00%13048738.87%
SBUX220610P000700002022-05-24 2:17PM EDT2022-06-101.451.441.57+0.37+34.26%5122239.26%
SBUX220617P000700002022-05-24 2:14PM EDT2022-06-171.871.911.97+0.39+26.35%45511,46438.99%
SBUX220624P000700002022-05-24 11:58AM EDT2022-06-242.102.122.28+0.45+27.27%1312238.31%
SBUX220701P000700002022-05-24 12:36PM EDT2022-07-012.492.432.59+0.56+29.02%56638.15%
SBUX220715P000700002022-05-24 1:51PM EDT2022-07-153.032.953.00+0.61+25.21%1305,04736.62%
SBUX220819P000700002022-05-24 1:54PM EDT2022-08-194.504.304.55+0.60+15.38%521,16939.78%
SBUX220916P000700002022-05-24 2:18PM EDT2022-09-165.054.955.15+0.50+10.99%621,92538.46%
SBUX221021P000700002022-05-24 2:22PM EDT2022-10-215.675.505.70+0.62+12.28%432,50636.78%
SBUX221118P000700002022-05-24 10:40AM EDT2022-11-186.506.306.50+0.80+14.04%41,69037.87%
SBUX221216P000700002022-05-24 11:20AM EDT2022-12-166.806.506.75+0.65+10.57%12088636.41%
SBUX230120P000700002022-05-24 1:00PM EDT2023-01-207.156.957.10+0.95+15.32%264,24335.22%
SBUX240119P000700002022-05-23 11:07AM EDT2024-01-199.7710.1010.700.00-14,47332.31%