New Zealand markets open in 5 hours 9 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.94+0.73 (+0.85%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419C000850002024-04-18 12:33PM EDT2024-04-192.011.942.02+0.45+28.85%3341,40524.51%
SBUX240426C000850002024-04-18 12:30PM EDT2024-04-262.372.352.41+0.31+15.05%6565022.27%
SBUX240503C000850002024-04-18 11:21AM EDT2024-05-034.104.054.15+0.50+13.89%424942.94%
SBUX240510C000850002024-04-17 3:26PM EDT2024-05-103.554.254.400.00-216038.82%
SBUX240517C000850002024-04-18 12:27PM EDT2024-05-174.404.454.55+0.30+7.32%3072,44235.55%
SBUX240524C000850002024-04-17 3:58PM EDT2024-05-244.304.554.650.00-32332.96%
SBUX240531C000850002024-04-18 10:16AM EDT2024-05-314.504.604.75+0.54+13.64%31731.08%
SBUX240621C000850002024-04-18 12:01PM EDT2024-06-215.265.155.25+0.35+7.13%463,35629.09%
SBUX240719C000850002024-04-18 11:51AM EDT2024-07-195.805.805.90+0.20+3.57%11660028.14%
SBUX240920C000850002024-04-18 10:48AM EDT2024-09-207.407.457.55+0.30+4.23%445429.18%
SBUX241018C000850002024-04-18 11:34AM EDT2024-10-188.008.058.45+0.82+11.42%730030.60%
SBUX250117C000850002024-04-18 11:54AM EDT2025-01-179.869.759.90+0.41+4.34%1744529.96%
SBUX250321C000850002024-04-18 11:35AM EDT2025-03-2110.7510.6510.85+0.53+5.19%31729.94%
SBUX250620C000850002024-04-16 1:38PM EDT2025-06-2011.5011.4012.250.00-15730.39%
SBUX260116C000850002024-04-18 12:19PM EDT2026-01-1613.9313.4514.90+0.23+1.68%215530.85%
SBUX260618C000850002024-04-18 9:30AM EDT2026-06-1816.0016.1516.60+0.43+2.76%110031.16%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419P000850002024-04-18 12:18PM EDT2024-04-190.050.050.07-0.18-78.26%3179,38223.63%
SBUX240426P000850002024-04-18 12:33PM EDT2024-04-260.360.380.40-0.27-42.86%50365520.61%
SBUX240503P000850002024-04-18 12:33PM EDT2024-05-031.991.972.04-0.31-13.48%8177740.50%
SBUX240510P000850002024-04-18 11:49AM EDT2024-05-102.182.082.17-0.29-11.74%1334835.35%
SBUX240517P000850002024-04-18 12:06PM EDT2024-05-172.472.482.50-0.33-11.79%1187,09934.41%
SBUX240524P000850002024-04-18 11:11AM EDT2024-05-242.572.542.76-0.38-12.88%49233.42%
SBUX240531P000850002024-04-17 12:06PM EDT2024-05-313.182.612.750.00-104030.57%
SBUX240621P000850002024-04-18 11:40AM EDT2024-06-213.103.003.15-0.25-7.46%566,31327.98%
SBUX240719P000850002024-04-18 11:46AM EDT2024-07-193.453.353.45-0.35-9.21%124,64325.16%
SBUX240920P000850002024-04-18 11:23AM EDT2024-09-204.754.754.85-0.32-6.31%1074,96625.76%
SBUX241018P000850002024-04-17 3:34PM EDT2024-10-185.455.005.35+0.10+1.87%11,37125.81%
SBUX250117P000850002024-04-18 10:23AM EDT2025-01-176.756.206.40+0.20+3.05%1034,96224.68%
SBUX250321P000850002024-04-17 2:28PM EDT2025-03-217.306.907.050.00-1713524.26%
SBUX250620P000850002024-04-16 3:04PM EDT2025-06-208.257.758.300.00-20269724.93%
SBUX260116P000850002024-04-16 12:04PM EDT2026-01-169.839.259.650.00-21,09223.45%
SBUX260618P000850002024-04-16 2:01PM EDT2026-06-1810.789.2510.700.00-34123.18%