New Zealand markets open in 2 hours 23 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.24-0.66 (-0.91%)
As of 03:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510C000750002024-05-07 3:19PM EDT2024-05-100.090.080.09-0.11-57.89%4,3989,04127.05%
SBUX240517C000750002024-05-07 3:21PM EDT2024-05-170.250.230.26-0.20-44.44%4,3238,53322.56%
SBUX240524C000750002024-05-07 3:21PM EDT2024-05-240.390.380.39-0.23-37.10%1,8892,23520.58%
SBUX240531C000750002024-05-07 3:21PM EDT2024-05-310.550.510.55-0.22-29.73%9272,51020.24%
SBUX240607C000750002024-05-07 2:44PM EDT2024-06-070.720.690.85-0.19-20.88%4291,51422.12%
SBUX240614C000750002024-05-07 3:11PM EDT2024-06-140.880.830.93-0.20-18.52%11619521.02%
SBUX240621C000750002024-05-07 3:19PM EDT2024-06-211.041.041.06-0.25-19.38%7,2679,01820.78%
SBUX240719C000750002024-05-07 3:19PM EDT2024-07-191.671.671.70-0.27-13.92%2,07710,69921.72%
SBUX240920C000750002024-05-07 3:20PM EDT2024-09-203.473.403.50-0.27-7.26%7842,82226.44%
SBUX241018C000750002024-05-07 3:21PM EDT2024-10-183.993.853.95-0.11-2.78%61388626.44%
SBUX250117C000750002024-05-07 2:44PM EDT2025-01-175.355.405.50-0.43-7.44%2,3641,84227.66%
SBUX250321C000750002024-05-07 1:19PM EDT2025-03-216.306.256.40-0.35-5.26%7879628.13%
SBUX250620C000750002024-05-07 2:37PM EDT2025-06-207.357.357.50-0.65-8.13%11936328.41%
SBUX260116C000750002024-05-07 3:20PM EDT2026-01-169.559.359.70-0.45-4.50%8846028.96%
SBUX260618C000750002024-05-07 2:29PM EDT2026-06-1810.9010.6511.05-0.44-3.88%11652329.18%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510P000750002024-05-07 3:20PM EDT2024-05-102.802.672.83+0.56+25.00%7191,87925.39%
SBUX240517P000750002024-05-07 3:20PM EDT2024-05-173.403.353.45+0.45+15.25%5482,78333.99%
SBUX240524P000750002024-05-07 2:35PM EDT2024-05-243.623.453.55+0.47+14.92%1332228.42%
SBUX240531P000750002024-05-07 1:33PM EDT2024-05-313.802.743.70+0.55+16.92%1928226.39%
SBUX240607P000750002024-05-07 2:02PM EDT2024-06-073.983.703.80+0.72+22.09%1942824.66%
SBUX240614P000750002024-05-07 11:50AM EDT2024-06-144.053.803.90+0.75+22.73%2723.51%
SBUX240621P000750002024-05-07 3:17PM EDT2024-06-213.903.853.95+0.35+9.86%34813,02322.19%
SBUX240719P000750002024-05-07 3:10PM EDT2024-07-194.264.204.30+0.38+9.79%1462,97820.42%
SBUX240920P000750002024-05-07 2:53PM EDT2024-09-205.945.805.90+0.44+8.00%585,67224.39%
SBUX241018P000750002024-05-07 1:41PM EDT2024-10-186.276.056.15+0.52+9.04%2061,09423.54%
SBUX250117P000750002024-05-07 1:49PM EDT2025-01-177.437.157.40+0.52+7.53%6607,70124.12%
SBUX250321P000750002024-05-07 1:12PM EDT2025-03-218.007.808.15+0.54+7.24%231,06824.40%
SBUX250620P000750002024-05-07 1:34PM EDT2025-06-208.708.558.80+0.43+5.20%2751,03523.65%
SBUX260116P000750002024-05-07 1:50PM EDT2026-01-1610.109.9010.20+0.60+6.32%2591,20222.97%
SBUX260618P000750002024-05-06 3:14PM EDT2026-06-1810.7510.8511.15+0.10+0.94%131222.84%