New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.13+2.81 (+2.77%)
At close: 04:00PM EDT
104.25 +0.12 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230406C000900002023-03-28 12:44PM EDT2023-04-068.6614.0014.450.00-1561.33%
SBUX230414C000900002023-03-23 9:48AM EDT2023-04-1410.0014.1514.600.00-55556.54%
SBUX230421C000900002023-03-31 12:28PM EDT2023-04-2114.0014.3014.75+4.90+53.85%789949.76%
SBUX230428C000900002023-03-20 9:45AM EDT2023-04-2810.7513.6015.200.00--251.00%
SBUX230505C000900002023-03-30 12:24PM EDT2023-05-0512.4514.5515.550.00-1150.37%
SBUX230519C000900002023-03-31 10:55AM EDT2023-05-1914.6215.2015.40+2.22+17.90%184440.89%
SBUX230616C000900002023-03-29 1:52PM EDT2023-06-1612.0515.5015.950.00-1212137.32%
SBUX230721C000900002023-03-31 12:09PM EDT2023-07-2116.2616.4516.65+2.31+16.56%213235.45%
SBUX230915C000900002023-03-24 12:58PM EDT2023-09-1513.1317.6017.850.00-15234.73%
SBUX231020C000900002023-03-31 12:28PM EDT2023-10-2018.0318.2518.75+4.18+30.18%23335.33%
SBUX240119C000900002023-03-31 11:35AM EDT2024-01-1919.8120.0020.35+2.11+11.92%195534.67%
SBUX240621C000900002023-03-27 10:29AM EDT2024-06-2118.8522.1522.900.00-31734.69%
SBUX250117C000900002023-03-28 10:17AM EDT2025-01-1720.9024.4025.250.00-727133.55%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230406P000900002023-03-30 12:56PM EDT2023-04-060.030.010.040.00-135750.00%
SBUX230414P000900002023-03-31 3:08PM EDT2023-04-140.050.040.06-0.05-50.00%1516637.31%
SBUX230421P000900002023-03-31 3:20PM EDT2023-04-210.120.100.11-0.08-40.00%1871,78033.69%
SBUX230428P000900002023-03-31 3:00PM EDT2023-04-280.200.150.19-0.09-31.03%1354932.42%
SBUX230505P000900002023-03-31 12:57PM EDT2023-05-050.570.460.57-0.25-30.49%514837.65%
SBUX230519P000900002023-03-31 3:54PM EDT2023-05-190.780.750.78-0.35-30.97%538,81134.86%
SBUX230616P000900002023-03-31 11:49AM EDT2023-06-161.201.121.18-0.36-23.08%762,63831.81%
SBUX230721P000900002023-03-31 3:25PM EDT2023-07-211.551.511.56-0.43-21.72%241529.18%
SBUX230915P000900002023-03-31 3:49PM EDT2023-09-152.562.422.63-0.59-18.73%32,24229.51%
SBUX231020P000900002023-03-31 2:08PM EDT2023-10-202.972.863.05-0.79-21.01%669228.72%
SBUX240119P000900002023-03-31 2:57PM EDT2024-01-194.134.004.10-0.67-13.96%32,10027.60%
SBUX240621P000900002023-03-31 2:16PM EDT2024-06-215.855.555.90-1.65-22.00%48227.26%
SBUX250117P000900002023-03-20 2:32PM EDT2025-01-178.937.207.550.00-4312526.06%