New Zealand markets open in 1 hour 3 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.27+0.19 (+0.21%)
At close: 04:00PM EDT
91.00 -0.27 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231006C000800002023-09-25 3:16PM EDT2023-10-0612.6511.1511.550.00-1256.06%
SBUX231020C000800002023-09-28 10:30AM EDT2023-10-2010.7811.4011.900.00-140949.51%
SBUX231103C000800002023-09-26 1:10PM EDT2023-11-0313.1512.0512.350.00-21545.39%
SBUX231117C000800002023-09-29 2:19PM EDT2023-11-1712.1512.3012.45-0.20-1.62%212139.45%
SBUX231215C000800002023-09-29 2:04PM EDT2023-12-1512.5512.5512.75-0.24-1.88%41834.20%
SBUX240119C000800002023-09-27 2:41PM EDT2024-01-1913.4013.3513.550.00-51,17034.05%
SBUX240216C000800002023-09-29 12:26PM EDT2024-02-1614.3013.9014.30-0.75-4.98%225034.86%
SBUX240419C000800002023-09-27 11:44AM EDT2024-04-1915.0615.1015.350.00-26633.81%
SBUX240621C000800002023-09-22 1:33PM EDT2024-06-2118.6015.9016.350.00-824233.44%
SBUX250117C000800002023-09-29 9:51AM EDT2025-01-1720.1519.0519.50+0.95+4.95%3723933.86%
SBUX260116C000800002023-09-29 10:44AM EDT2026-01-1623.2022.4523.25+0.40+1.75%1433.25%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231006P000800002023-09-29 1:07PM EDT2023-10-060.020.000.030.00-1516348.05%
SBUX231013P000800002023-09-28 3:16PM EDT2023-10-130.070.030.050.00-11235.16%
SBUX231020P000800002023-09-29 1:24PM EDT2023-10-200.110.090.11-0.03-21.43%282,70932.52%
SBUX231027P000800002023-09-29 10:25AM EDT2023-10-270.120.130.18-0.09-42.86%13830.91%
SBUX231103P000800002023-09-28 3:39PM EDT2023-11-030.580.460.530.00-1415536.08%
SBUX231110P000800002023-09-29 11:00AM EDT2023-11-100.540.590.65+0.54-10034.91%
SBUX231117P000800002023-09-29 1:28PM EDT2023-11-170.740.710.75-0.06-7.50%251,75833.74%
SBUX231215P000800002023-09-29 2:48PM EDT2023-12-151.020.971.02-0.06-5.56%3947329.76%
SBUX240119P000800002023-09-29 9:30AM EDT2024-01-191.251.291.35-0.20-13.79%38,76327.32%
SBUX240216P000800002023-09-29 1:26PM EDT2024-02-162.001.942.00-0.25-11.11%2724828.70%
SBUX240419P000800002023-09-28 3:53PM EDT2024-04-192.622.452.570.00-1246626.70%
SBUX240621P000800002023-09-29 3:37PM EDT2024-06-213.203.153.30-0.30-8.57%52,91426.38%
SBUX250117P000800002023-09-29 2:09PM EDT2025-01-175.255.005.20-0.10-1.87%351,55825.34%
SBUX260116P000800002023-09-25 1:00PM EDT2026-01-167.207.358.450.00-51125.97%