New Zealand markets close in 5 hours 44 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.15+0.94 (+1.09%)
At close: 04:00PM EDT
87.02 -0.13 (-0.15%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419C000800002024-04-18 12:54PM EDT2024-04-196.945.458.90+1.01+17.03%526256.25%
SBUX240426C000800002024-04-18 3:15PM EDT2024-04-267.606.358.55+1.60+26.67%204676.47%
SBUX240503C000800002024-04-18 12:37PM EDT2024-05-037.716.807.95+0.81+11.74%123445.48%
SBUX240510C000800002024-04-16 3:18PM EDT2024-05-107.107.958.150.00-1241.41%
SBUX240517C000800002024-04-18 3:18PM EDT2024-05-178.508.108.60+0.96+12.73%12844942.55%
SBUX240524C000800002024-04-17 10:33AM EDT2024-05-247.187.208.900.00-1141.87%
SBUX240531C000800002024-04-18 1:31PM EDT2024-05-318.347.509.35+1.07+14.72%1243.07%
SBUX240621C000800002024-04-18 3:49PM EDT2024-06-218.798.508.90+0.63+7.72%2358131.58%
SBUX240719C000800002024-04-18 3:47PM EDT2024-07-199.359.109.35+0.65+7.47%1146029.63%
SBUX240920C000800002024-04-18 12:25PM EDT2024-09-2010.4810.6511.00+0.63+6.40%157931.43%
SBUX241018C000800002024-04-18 12:52PM EDT2024-10-1811.1511.0011.40+0.45+4.21%16456030.79%
SBUX250117C000800002024-04-18 2:22PM EDT2025-01-1713.0012.8013.00+1.10+9.24%255731.12%
SBUX250321C000800002024-04-17 1:52PM EDT2025-03-2113.3012.9013.950.00-1631.20%
SBUX250620C000800002024-04-17 12:58PM EDT2025-06-2014.9514.1515.30+0.55+3.82%312731.61%
SBUX260116C000800002024-04-15 9:35AM EDT2026-01-1617.3917.4018.75+0.69+4.13%126934.07%
SBUX260618C000800002024-04-18 1:00PM EDT2026-06-1818.9018.7521.30+0.40+2.16%31436.04%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419P000800002024-04-18 11:50AM EDT2024-04-190.010.000.01-0.01-50.00%71,54050.00%
SBUX240426P000800002024-04-18 3:44PM EDT2024-04-260.020.020.11-0.11-84.62%4241834.47%
SBUX240503P000800002024-04-18 3:46PM EDT2024-05-030.530.530.58-0.20-27.40%3338840.53%
SBUX240510P000800002024-04-18 3:02PM EDT2024-05-100.630.621.21-0.20-24.10%2024244.85%
SBUX240517P000800002024-04-18 3:58PM EDT2024-05-170.820.830.88-0.22-21.15%94010,19634.47%
SBUX240524P000800002024-04-18 9:59AM EDT2024-05-241.150.921.54-0.07-5.74%18139.40%
SBUX240531P000800002024-04-18 2:34PM EDT2024-05-311.061.011.55-0.34-24.29%310336.24%
SBUX240621P000800002024-04-18 3:23PM EDT2024-06-211.261.311.36-0.30-19.23%2248,42628.09%
SBUX240719P000800002024-04-18 3:12PM EDT2024-07-191.551.581.61-0.35-18.42%1923,68825.38%
SBUX240920P000800002024-04-18 1:17PM EDT2024-09-202.822.802.99-0.43-13.23%484,45227.06%
SBUX241018P000800002024-04-18 3:23PM EDT2024-10-182.983.053.70-0.42-12.35%10671028.27%
SBUX250117P000800002024-04-18 12:07PM EDT2025-01-174.204.154.35-0.35-7.69%35,47925.58%
SBUX250321P000800002024-04-17 3:24PM EDT2025-03-215.254.905.350.00-21037226.43%
SBUX250620P000800002024-04-18 12:44PM EDT2025-06-205.835.755.95-0.42-6.72%1338325.23%
SBUX260116P000800002024-04-17 11:36AM EDT2026-01-167.907.157.750.00-351324.98%
SBUX260618P000800002024-04-18 10:42AM EDT2026-06-188.568.008.55-0.13-1.50%114524.15%