New Zealand markets open in 4 hours 7 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.90+0.69 (+0.80%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419C000900002024-04-18 1:29PM EDT2024-04-190.030.020.030.00-1895,28827.34%
SBUX240426C000900002024-04-18 1:33PM EDT2024-04-260.240.220.24+0.03+14.29%5963,77721.78%
SBUX240503C000900002024-04-18 1:12PM EDT2024-05-031.801.771.92+0.15+9.09%1062,14543.80%
SBUX240510C000900002024-04-18 1:34PM EDT2024-05-101.991.972.08+0.20+11.11%4518138.48%
SBUX240517C000900002024-04-18 1:37PM EDT2024-05-172.172.172.20+0.22+11.28%60120,35534.96%
SBUX240524C000900002024-04-18 1:16PM EDT2024-05-242.142.032.27+0.15+7.54%1035232.14%
SBUX240531C000900002024-04-18 12:36PM EDT2024-05-312.451.892.43+0.34+16.11%45430.86%
SBUX240621C000900002024-04-18 1:37PM EDT2024-06-212.842.792.85+0.22+8.46%71223,68428.35%
SBUX240719C000900002024-04-18 1:31PM EDT2024-07-193.503.453.50+0.25+7.69%3942,49927.49%
SBUX240920C000900002024-04-18 1:29PM EDT2024-09-205.105.055.15+0.30+6.25%1,5222,43728.58%
SBUX241018C000900002024-04-18 1:25PM EDT2024-10-185.635.555.70+0.28+5.23%4436228.55%
SBUX250117C000900002024-04-18 1:12PM EDT2025-01-177.407.307.40+0.45+6.47%1391,64829.00%
SBUX250321C000900002024-04-17 2:41PM EDT2025-03-218.008.108.450.00-4929.31%
SBUX250620C000900002024-04-18 12:07PM EDT2025-06-209.679.609.80-0.20-2.03%521829.61%
SBUX260116C000900002024-04-18 10:18AM EDT2026-01-1612.3612.1512.60+0.76+6.55%215,30530.38%
SBUX260618C000900002024-04-17 12:43PM EDT2026-06-1813.4413.0514.300.00-41,65330.65%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419P000900002024-04-18 1:34PM EDT2024-04-193.052.983.20-0.65-17.57%192,23135.94%
SBUX240426P000900002024-04-18 12:58PM EDT2024-04-263.123.153.30-0.73-18.96%5525020.61%
SBUX240503P000900002024-04-18 11:32AM EDT2024-05-034.704.554.70-0.55-10.48%236439.16%
SBUX240510P000900002024-04-18 12:58PM EDT2024-05-104.724.704.85-0.69-12.75%713034.50%
SBUX240517P000900002024-04-18 12:20PM EDT2024-05-175.225.155.25-0.38-6.79%6914,16734.47%
SBUX240524P000900002024-04-16 10:05AM EDT2024-05-246.904.955.350.00-1431.98%
SBUX240531P000900002024-04-18 10:21AM EDT2024-05-315.645.255.45-0.57-9.18%21030.20%
SBUX240621P000900002024-04-18 1:36PM EDT2024-06-215.705.655.75-0.55-8.80%1343,20326.97%
SBUX240719P000900002024-04-18 12:57PM EDT2024-07-195.955.956.10-0.55-8.46%71,47624.61%
SBUX240920P000900002024-04-18 1:29PM EDT2024-09-207.257.157.25-0.40-5.23%3365,57724.16%
SBUX241018P000900002024-04-18 11:37AM EDT2024-10-187.557.457.70-0.30-3.82%1434324.09%
SBUX250117P000900002024-04-18 11:43AM EDT2025-01-178.618.608.70-0.41-4.55%181,99423.05%
SBUX250321P000900002024-04-10 11:18AM EDT2025-03-219.309.309.450.00--323.05%
SBUX250620P000900002024-04-18 12:44PM EDT2025-06-2010.2410.0010.25-0.21-2.01%116522.59%
SBUX260116P000900002024-04-18 10:47AM EDT2026-01-1612.1111.6011.95-0.49-3.89%252822.22%
SBUX260618P000900002024-04-12 11:43AM EDT2026-06-1813.5011.6513.000.00-31322.02%