New Zealand markets open in 9 hours 57 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.72+3.00 (+3.86%)
At close: 04:00PM EDT
80.41 -0.31 (-0.38%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524C000750002024-05-22 3:58PM EDT2024-05-245.500.000.000.00-4201,3690.00%
SBUX240531C000750002024-05-22 3:52PM EDT2024-05-315.480.000.000.00-2242,4930.00%
SBUX240607C000750002024-05-22 2:04PM EDT2024-06-075.780.000.000.00-711,4790.00%
SBUX240614C000750002024-05-22 3:52PM EDT2024-06-145.720.000.000.00-602320.00%
SBUX240621C000750002024-05-22 3:59PM EDT2024-06-216.500.000.000.00-1,42515,4160.00%
SBUX240628C000750002024-05-22 3:39PM EDT2024-06-286.620.000.000.00-101230.00%
SBUX240719C000750002024-05-22 3:59PM EDT2024-07-197.000.000.000.00-4,08510,0040.00%
SBUX240816C000750002024-05-22 3:55PM EDT2024-08-167.990.000.000.00-2921,0030.00%
SBUX240920C000750002024-05-22 3:58PM EDT2024-09-208.730.000.000.00-2792,9690.00%
SBUX241018C000750002024-05-22 3:59PM EDT2024-10-189.170.000.000.00-2061,7500.00%
SBUX250117C000750002024-05-22 3:58PM EDT2025-01-1710.750.000.000.00-1724,2920.00%
SBUX250321C000750002024-05-22 2:12PM EDT2025-03-2111.610.000.000.00-458960.00%
SBUX250620C000750002024-05-22 1:12PM EDT2025-06-2013.000.000.000.00-45550.00%
SBUX260116C000750002024-05-22 3:41PM EDT2026-01-1615.500.000.000.00-306320.00%
SBUX260618C000750002024-05-22 2:17PM EDT2026-06-1816.750.000.000.00-208,8270.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524P000750002024-05-22 3:54PM EDT2024-05-240.020.000.000.00-6101,31225.00%
SBUX240531P000750002024-05-22 3:35PM EDT2024-05-310.070.000.000.00-14651812.50%
SBUX240607P000750002024-05-22 3:44PM EDT2024-06-070.120.000.000.00-636686.25%
SBUX240614P000750002024-05-22 3:35PM EDT2024-06-140.210.000.000.00-4304076.25%
SBUX240621P000750002024-05-22 3:58PM EDT2024-06-210.310.000.000.00-3,40016,7206.25%
SBUX240628P000750002024-05-22 3:44PM EDT2024-06-280.360.000.000.00-541136.25%
SBUX240719P000750002024-05-22 3:59PM EDT2024-07-190.630.000.000.00-68,02672,9456.25%
SBUX240816P000750002024-05-22 3:58PM EDT2024-08-161.830.000.000.00-2,2063,8793.13%
SBUX240920P000750002024-05-22 3:49PM EDT2024-09-202.180.000.000.00-3566,1323.13%
SBUX241018P000750002024-05-22 3:58PM EDT2024-10-182.430.000.000.00-8534,5723.13%
SBUX250117P000750002024-05-22 3:25PM EDT2025-01-173.590.000.000.00-66610,2301.56%
SBUX250321P000750002024-05-22 2:34PM EDT2025-03-214.550.000.000.00-21,3611.56%
SBUX250620P000750002024-05-22 3:09PM EDT2025-06-205.300.000.000.00-101,3621.56%
SBUX260116P000750002024-05-22 10:35AM EDT2026-01-167.100.000.000.00-191,4691.56%
SBUX260618P000750002024-05-22 1:20PM EDT2026-06-187.900.000.000.00-93911.56%