New Zealand markets open in 2 hours 55 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:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C000850002022-11-30 9:32AM EST2022-12-0914.5019.9520.250.00-42676.17%
SBUX221216C000850002022-12-02 3:02PM EST2022-12-1620.2519.8520.35+1.55+8.29%761,71651.95%
SBUX221223C000850002022-11-11 12:29PM EST2022-12-2313.5919.9520.600.00-13253.71%
SBUX221230C000850002022-11-25 11:53AM EST2022-12-3015.0820.0520.800.00-212251.42%
SBUX230120C000850002022-12-02 3:57PM EST2023-01-2020.6020.7521.05+1.35+7.01%192,88549.66%
SBUX230217C000850002022-12-02 12:42PM EST2023-02-1720.4821.3521.85+0.77+3.91%210047.72%
SBUX230317C000850002022-12-01 2:14PM EST2023-03-1720.1921.7022.150.00-448043.14%
SBUX230421C000850002022-12-02 12:47PM EST2023-04-2122.0022.4523.10+4.90+28.65%131843.24%
SBUX230721C000850002022-11-17 10:54AM EST2023-07-2117.2724.3024.950.00--141.66%
SBUX240119C000850002022-12-02 3:08PM EST2024-01-1927.8927.3028.20+2.32+9.07%1283940.78%
SBUX250117C000850002022-11-30 10:45AM EST2025-01-1727.7030.6535.000.00-36143.62%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000850002022-11-29 3:34PM EST2022-12-090.020.000.010.00-87059.38%
SBUX221216P000850002022-12-02 3:58PM EST2022-12-160.020.020.03-0.02-50.00%25617,28648.44%
SBUX221223P000850002022-12-02 3:26PM EST2022-12-230.040.040.05-0.05-55.56%66241.80%
SBUX221230P000850002022-12-02 2:25PM EST2022-12-300.090.060.08-0.04-30.77%85938.57%
SBUX230120P000850002022-12-02 3:52PM EST2023-01-200.290.280.30-0.07-19.44%4338,31036.77%
SBUX230217P000850002022-12-02 3:43PM EST2023-02-170.870.870.90-0.12-12.12%2510638.28%
SBUX230317P000850002022-12-02 3:59PM EST2023-03-171.261.241.29-0.15-10.64%542,32536.49%
SBUX230421P000850002022-12-02 2:09PM EST2023-04-211.791.681.76-0.24-11.82%3590435.02%
SBUX230616P000850002022-12-02 2:06PM EST2023-06-162.702.622.84-0.07-2.53%11811435.46%
SBUX230721P000850002022-12-02 3:06PM EST2023-07-212.912.823.05-0.21-6.73%3013633.62%
SBUX230915P000850002022-11-30 3:50PM EST2023-09-154.103.603.750.00-61132.98%
SBUX240119P000850002022-12-02 3:42PM EST2024-01-194.984.855.05-0.29-5.50%61,40831.61%
SBUX250117P000850002022-12-02 2:07PM EST2025-01-178.207.1010.25-1.35-14.14%253734.10%