New Zealand markets open in 2 hours 7 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.05+1.68 (+1.63%)
At close: 04:00PM EST
104.97 -0.08 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C000800002022-11-11 9:41AM EST2022-12-0918.0024.8025.300.00-2650.00%
SBUX221216C000800002022-12-02 2:45PM EST2022-12-1625.0024.9025.40+1.65+7.07%188471.48%
SBUX221223C000800002022-11-28 12:58PM EST2022-12-2319.6224.7526.250.00-1276.22%
SBUX221230C000800002022-11-30 3:05PM EST2022-12-3021.3924.4525.90+21.39--3051.37%
SBUX230106C000800002022-11-28 12:58PM EST2023-01-0619.8625.1526.10+19.86--161.82%
SBUX230120C000800002022-12-02 3:37PM EST2023-01-2025.5025.6026.10+1.42+5.90%378,19656.49%
SBUX230217C000800002022-11-30 1:55PM EST2023-02-1721.7525.9526.650.00-12650.81%
SBUX230317C000800002022-12-01 11:16AM EST2023-03-1724.2526.1526.700.00-194047.31%
SBUX230421C000800002022-12-02 2:59PM EST2023-04-2127.1526.8027.45+1.35+5.23%49746.51%
SBUX230616C000800002022-11-25 9:51AM EST2023-06-1622.6127.9529.050.00-11148.02%
SBUX240119C000800002022-12-02 1:35PM EST2024-01-1930.9231.2031.85+4.60+17.48%231,14842.32%
SBUX250117C000800002022-12-01 1:06PM EST2025-01-1733.6533.9038.000.00-184744.43%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000800002022-11-30 9:55AM EST2022-12-090.010.000.040.00-716285.16%
SBUX221216P000800002022-12-02 3:12PM EST2022-12-160.020.010.03-0.01-33.33%592,69357.81%
SBUX221223P000800002022-12-02 2:40PM EST2022-12-230.020.010.06-0.01-33.33%37653.52%
SBUX221230P000800002022-12-02 10:26AM EST2022-12-300.050.000.12-0.10-66.67%51751.07%
SBUX230106P000800002022-12-02 1:52PM EST2023-01-060.090.070.09+0.09-2843.56%
SBUX230120P000800002022-12-02 3:48PM EST2023-01-200.160.160.18-0.05-23.81%7215,73641.02%
SBUX230217P000800002022-12-02 3:50PM EST2023-02-170.570.560.58-0.09-13.64%125741.46%
SBUX230317P000800002022-12-02 2:44PM EST2023-03-170.840.800.86-0.11-11.58%212,51639.11%
SBUX230421P000800002022-12-02 12:51PM EST2023-04-211.251.141.22-0.06-4.58%94,88537.31%
SBUX230616P000800002022-12-02 3:45PM EST2023-06-161.951.922.04-0.19-8.88%378037.10%
SBUX230721P000800002022-12-01 2:41PM EST2023-07-212.302.102.330.00-13735.79%
SBUX230915P000800002022-12-01 11:18AM EST2023-09-153.102.592.880.00-10611934.73%
SBUX240119P000800002022-12-02 2:21PM EST2024-01-193.953.854.00-0.33-7.71%66,72233.06%
SBUX250117P000800002022-12-01 10:12AM EST2025-01-177.056.008.950.00-25435.73%