New Zealand markets open in 2 hours 7 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:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216C000700002022-11-14 2:38PM EST2022-12-1628.6334.4535.350.00-1115121.48%
SBUX221230C000700002022-11-30 1:32PM EST2022-12-3030.0034.8535.95+30.00--186.72%
SBUX230120C000700002022-12-01 10:00AM EST2023-01-2033.4235.3535.950.00-296272.66%
SBUX230217C000700002022-11-17 11:55AM EST2023-02-1727.4035.6036.450.00-1464.70%
SBUX230317C000700002022-11-10 1:28PM EST2023-03-1726.6535.2536.300.00-1114351.49%
SBUX230421C000700002022-11-09 10:34AM EST2023-04-2124.6035.4536.900.00-1210157.08%
SBUX230616C000700002022-11-29 9:40AM EST2023-06-1631.1736.7038.550.00--353.54%
SBUX230721C000700002022-11-23 3:18PM EST2023-07-2132.3537.3037.750.00--150.10%
SBUX240119C000700002022-12-01 9:57AM EST2024-01-1937.2739.0539.850.00-348646.42%
SBUX250117C000700002022-12-01 3:40PM EST2025-01-1741.4040.9045.000.00-32447.54%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000700002022-11-18 1:27PM EST2022-12-090.020.000.060.00-880128.13%
SBUX221216P000700002022-12-01 3:31PM EST2022-12-160.010.010.040.00-53,68385.16%
SBUX221223P000700002022-11-30 3:47PM EST2022-12-230.010.000.130.00-21376.95%
SBUX221230P000700002022-12-01 3:30PM EST2022-12-300.020.000.140.00-151566.99%
SBUX230120P000700002022-12-02 2:58PM EST2023-01-200.070.050.09-0.03-30.00%1510,99750.20%
SBUX230217P000700002022-12-01 11:18AM EST2023-02-170.330.230.300.00-32750.24%
SBUX230317P000700002022-12-02 3:54PM EST2023-03-170.400.380.41-0.04-9.09%1511,83145.61%
SBUX230421P000700002022-12-02 10:09AM EST2023-04-210.630.550.600.00-11,07742.73%
SBUX230616P000700002022-12-01 12:51PM EST2023-06-161.101.031.110.00-19841.77%
SBUX230915P000700002022-11-18 2:18PM EST2023-09-152.181.501.650.00-11738.48%
SBUX240119P000700002022-12-02 12:12PM EST2024-01-192.432.312.51-0.22-8.30%74,18536.55%
SBUX250117P000700002022-12-02 3:36PM EST2025-01-174.854.056.90-0.49-9.18%14239.68%