New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.93+0.65 (+0.91%)
At close: 04:00PM EDT
72.46 +0.53 (+0.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C000750002022-05-19 3:57PM EDT2022-05-200.040.000.000.00-338025.00%
SBUX220527C000750002022-05-19 3:54PM EDT2022-05-270.410.000.000.00-79406.25%
SBUX220603C000750002022-05-19 3:26PM EDT2022-06-030.810.000.000.00-13106.25%
SBUX220610C000750002022-05-19 2:50PM EDT2022-06-101.100.000.000.00-4503.13%
SBUX220617C000750002022-05-19 3:57PM EDT2022-06-171.540.000.000.00-2,30903.13%
SBUX220624C000750002022-05-19 2:48PM EDT2022-06-241.810.000.000.00-2503.13%
SBUX220701C000750002022-05-19 2:24PM EDT2022-07-012.130.000.000.00-3503.13%
SBUX220715C000750002022-05-19 3:58PM EDT2022-07-152.620.000.000.00-28703.13%
SBUX220916C000750002022-05-19 12:11PM EDT2022-09-164.350.000.000.00-21701.56%
SBUX221021C000750002022-05-19 12:34PM EDT2022-10-215.050.000.000.00-301.56%
SBUX221118C000750002022-05-19 3:14PM EDT2022-11-185.750.000.000.00-98701.56%
SBUX221216C000750002022-05-19 9:52AM EDT2022-12-165.650.000.000.00-301.56%
SBUX230120C000750002022-05-19 1:59PM EDT2023-01-206.530.000.000.00-22001.56%
SBUX240119C000750002022-05-19 3:09PM EDT2024-01-1910.850.000.000.00-2600.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P000750002022-05-19 3:45PM EDT2022-05-203.260.000.000.00-19700.00%
SBUX220527P000750002022-05-19 3:48PM EDT2022-05-273.750.000.000.00-5500.00%
SBUX220603P000750002022-05-19 2:15PM EDT2022-06-033.790.000.000.00-700.00%
SBUX220610P000750002022-05-19 12:04PM EDT2022-06-104.480.000.000.00-1700.00%
SBUX220617P000750002022-05-19 3:50PM EDT2022-06-174.800.000.000.00-33100.00%
SBUX220624P000750002022-05-18 12:02PM EDT2022-06-245.350.000.000.00-300.00%
SBUX220715P000750002022-05-19 3:57PM EDT2022-07-155.500.000.000.00-73100.00%
SBUX220916P000750002022-05-19 2:42PM EDT2022-09-167.450.000.000.00-14500.00%
SBUX221021P000750002022-05-19 3:56PM EDT2022-10-218.250.000.000.00-2200.00%
SBUX221118P000750002022-05-19 1:55PM EDT2022-11-188.850.000.000.00-100.00%
SBUX221216P000750002022-05-18 3:09PM EDT2022-12-169.700.000.000.00-400.00%
SBUX230120P000750002022-05-19 2:27PM EDT2023-01-209.480.000.000.00-1400.00%
SBUX240119P000750002022-05-17 3:57PM EDT2024-01-1911.760.000.000.00-100.00%