New Zealand markets open in 3 hours 55 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.67-1.75 (-2.39%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C000850002022-05-24 9:59AM EDT2022-05-270.010.000.020.00-122064.06%
SBUX220603C000850002022-05-24 11:40AM EDT2022-06-030.030.030.05-0.01-25.00%1323248.24%
SBUX220610C000850002022-05-23 11:25AM EDT2022-06-100.090.030.090.00-122141.50%
SBUX220617C000850002022-05-24 1:11PM EDT2022-06-170.100.080.11-0.04-28.57%355,80236.52%
SBUX220624C000850002022-05-23 2:39PM EDT2022-06-240.150.080.18-0.04-21.05%24235.50%
SBUX220701C000850002022-05-23 1:35PM EDT2022-07-010.300.160.230.00-324333.89%
SBUX220715C000850002022-05-24 1:10PM EDT2022-07-150.340.310.35-0.14-29.17%595,50632.03%
SBUX220819C000850002022-05-24 1:11PM EDT2022-08-190.950.911.01-0.26-21.49%4092733.69%
SBUX220916C000850002022-05-24 1:38PM EDT2022-09-161.341.311.37-0.34-20.24%1762,68432.65%
SBUX221021C000850002022-05-24 12:16PM EDT2022-10-212.021.841.89-0.31-13.30%633,62432.43%
SBUX221118C000850002022-05-24 1:35PM EDT2022-11-182.252.282.37-0.55-19.64%2441432.79%
SBUX221216C000850002022-05-24 1:30PM EDT2022-12-162.542.572.65-0.53-17.26%35946,87332.06%
SBUX230120C000850002022-05-24 10:17AM EDT2023-01-203.052.833.00-0.25-7.58%21,06031.40%
SBUX240119C000850002022-05-24 12:00PM EDT2024-01-196.776.306.80-0.95-12.31%278730.91%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000850002022-05-24 12:53PM EDT2022-05-2713.2313.1013.45+2.24+20.38%77891.99%
SBUX220603P000850002022-05-18 10:23AM EDT2022-06-0312.3813.0513.450.00-14755.47%
SBUX220610P000850002022-05-23 11:36AM EDT2022-06-1010.8813.1013.550.00-1449.12%
SBUX220617P000850002022-05-24 12:59PM EDT2022-06-1713.1613.1513.40+1.24+10.40%334,26333.40%
SBUX220624P000850002022-05-20 3:43PM EDT2022-06-2412.3113.1513.600.00-81438.62%
SBUX220701P000850002022-05-20 2:16PM EDT2022-07-0113.1213.2013.650.00-111436.43%
SBUX220715P000850002022-05-24 12:59PM EDT2022-07-1513.3013.3513.60+1.23+10.19%32,02030.03%
SBUX220819P000850002022-05-24 9:30AM EDT2022-08-1913.0014.2014.50+0.48+3.83%15735.40%
SBUX220916P000850002022-05-24 1:02PM EDT2022-09-1614.7014.5014.80+1.80+13.95%21,53033.51%
SBUX221021P000850002022-05-23 3:37PM EDT2022-10-2113.7014.8515.250.00-451,42732.63%
SBUX221118P000850002022-05-23 3:26PM EDT2022-11-1814.4215.4015.750.00-18333.08%
SBUX221216P000850002022-05-23 2:17PM EDT2022-12-1615.6315.7016.15+1.20+8.32%164732.98%
SBUX230120P000850002022-05-23 12:26PM EDT2023-01-2015.9315.8516.20+1.63+11.40%204,02530.76%
SBUX240119P000850002022-05-23 10:41AM EDT2024-01-1918.1018.7519.250.00-11,09728.47%