New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.13+2.81 (+2.77%)
At close: 04:00PM EDT
104.25 +0.12 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230406C000800002023-03-31 1:34PM EDT2023-04-0623.3224.0024.45+4.78+25.78%45101.56%
SBUX230421C000800002023-03-29 9:49AM EDT2023-04-2119.3524.2024.650.00-520266.31%
SBUX230519C000800002023-03-30 10:26AM EDT2023-05-1922.1524.5025.000.00-39551.22%
SBUX230616C000800002023-03-24 10:00AM EDT2023-06-1619.5024.6525.250.00-33147.80%
SBUX230721C000800002023-03-24 11:10AM EDT2023-07-2119.3525.3025.750.00-517244.39%
SBUX230915C000800002023-03-21 12:39PM EDT2023-09-1522.9526.0026.500.00-71241.30%
SBUX231020C000800002023-03-28 3:00PM EDT2023-10-2021.8026.6027.000.00-412440.38%
SBUX240119C000800002023-03-31 3:46PM EDT2024-01-1927.8027.8028.20+3.65+15.11%41,18338.73%
SBUX240621C000800002023-03-07 11:50AM EDT2024-06-2130.8029.6530.100.00--137.47%
SBUX250117C000800002023-03-30 12:25PM EDT2025-01-1729.3031.2532.550.00-412137.00%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230406P000800002023-03-31 3:41PM EDT2023-04-060.010.000.03-0.03-75.00%214579.69%
SBUX230414P000800002023-03-31 9:34AM EDT2023-04-140.020.000.040.00-11553.91%
SBUX230421P000800002023-03-31 1:27PM EDT2023-04-210.030.010.03-0.01-25.00%535,21246.48%
SBUX230428P000800002023-03-27 1:05PM EDT2023-04-280.140.030.050.00-101442.97%
SBUX230505P000800002023-03-27 12:00PM EDT2023-05-050.380.120.200.00-8847.75%
SBUX230519P000800002023-03-31 2:08PM EDT2023-05-190.220.220.24-0.15-40.54%9015,72341.70%
SBUX230616P000800002023-03-31 2:25PM EDT2023-06-160.410.390.41-0.16-28.07%962937.16%
SBUX230721P000800002023-03-31 2:17PM EDT2023-07-210.620.600.62-0.16-20.51%8882,48033.89%
SBUX230915P000800002023-03-31 1:54PM EDT2023-09-151.221.151.18-0.92-42.99%846632.89%
SBUX231020P000800002023-03-31 12:25PM EDT2023-10-201.461.441.54-0.25-14.62%728132.45%
SBUX240119P000800002023-03-30 10:34AM EDT2024-01-192.552.232.310.00-46,50630.95%
SBUX240621P000800002023-03-29 2:13PM EDT2024-06-214.153.403.600.00-44029.80%
SBUX250117P000800002023-03-20 10:23AM EDT2025-01-175.924.755.050.00-1211228.56%