New Zealand markets open in 2 hours 26 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.77+0.05 (+0.07%)
As of 03:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C000800002022-05-25 3:10PM EDT2022-05-270.030.020.04+0.01+50.00%13071551.95%
SBUX220603C000800002022-05-25 3:03PM EDT2022-06-030.080.070.09-0.01-11.11%1523834.67%
SBUX220610C000800002022-05-25 2:59PM EDT2022-06-100.220.230.26+0.03+15.79%7314033.99%
SBUX220617C000800002022-05-25 3:12PM EDT2022-06-170.450.410.45+0.01+2.27%33412,13033.55%
SBUX220624C000800002022-05-25 3:05PM EDT2022-06-240.600.540.62+0.17+39.53%710232.84%
SBUX220701C000800002022-05-25 2:49PM EDT2022-07-010.730.720.83+0.02+2.82%66832.98%
SBUX220715C000800002022-05-25 3:15PM EDT2022-07-151.171.151.19+0.03+2.63%1776,44532.62%
SBUX220819C000800002022-05-25 3:03PM EDT2022-08-192.312.222.31+0.19+8.96%22290434.58%
SBUX220916C000800002022-05-25 3:03PM EDT2022-09-162.902.812.89+0.05+1.75%2,1517,17934.00%
SBUX221021C000800002022-05-25 2:50PM EDT2022-10-213.403.453.60+0.10+3.03%311,22233.84%
SBUX221118C000800002022-05-24 2:25PM EDT2022-11-183.804.054.150.00-21,66133.91%
SBUX221216C000800002022-05-25 3:04PM EDT2022-12-164.454.354.55+0.31+7.49%1046733.42%
SBUX230120C000800002022-05-25 3:10PM EDT2023-01-204.934.854.95+0.08+1.65%184,78632.64%
SBUX240119C000800002022-05-25 12:14PM EDT2024-01-198.708.759.20+0.20+2.35%386832.06%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000800002022-05-25 11:35AM EDT2022-05-277.606.807.05-0.34-4.28%273800.00%
SBUX220603P000800002022-05-25 9:59AM EDT2022-06-037.106.857.15-0.43-5.71%21430.00%
SBUX220610P000800002022-05-25 9:53AM EDT2022-06-107.386.907.30-1.25-14.48%13525.39%
SBUX220617P000800002022-05-25 3:04PM EDT2022-06-177.207.207.40-0.35-4.64%2811,72125.73%
SBUX220624P000800002022-05-25 11:58AM EDT2022-06-247.997.257.60-0.37-4.43%13927.83%
SBUX220701P000800002022-05-25 11:22AM EDT2022-07-017.837.507.70+0.08+1.03%9827.05%
SBUX220715P000800002022-05-25 2:21PM EDT2022-07-158.257.908.05-0.44-5.06%95,51828.08%
SBUX220819P000800002022-05-24 3:43PM EDT2022-08-199.509.259.450.00-415833.89%
SBUX220916P000800002022-05-25 1:43PM EDT2022-09-1610.259.709.90+0.08+0.79%43,52832.54%
SBUX221021P000800002022-05-24 3:39PM EDT2022-10-2110.6010.3010.450.00-72,56531.69%
SBUX221118P000800002022-05-24 2:22PM EDT2022-11-1811.9011.0011.200.00-315633.00%
SBUX221216P000800002022-05-24 12:36PM EDT2022-12-1612.2011.2511.450.00-171,57231.87%
SBUX230120P000800002022-05-23 12:56PM EDT2023-01-2011.2011.6011.800.00-1129,99931.01%
SBUX240119P000800002022-05-25 12:36PM EDT2024-01-1915.6014.9015.35-0.20-1.27%13,63529.20%