New Zealand markets close in 5 hours 51 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.08-0.09 (-0.10%)
At close: 04:00PM EDT
91.80 +0.72 (+0.79%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230929C000900002023-09-28 2:40PM EDT2023-09-291.171.221.320.00-21713523.93%
SBUX231006C000900002023-09-28 3:34PM EDT2023-10-062.101.932.02-0.10-4.55%476024.95%
SBUX231013C000900002023-09-28 11:35AM EDT2023-10-132.452.372.46+0.02+0.82%1224.73%
SBUX231020C000900002023-09-28 3:29PM EDT2023-10-202.942.742.84-0.06-2.00%12468124.92%
SBUX231027C000900002023-09-28 1:20PM EDT2023-10-273.103.053.20+0.05+1.64%291425.34%
SBUX231103C000900002023-09-28 10:52AM EDT2023-11-034.124.204.35-0.03-0.72%4332.94%
SBUX231117C000900002023-09-28 1:06PM EDT2023-11-174.504.504.65+0.19+4.41%1237630.29%
SBUX231215C000900002023-09-28 11:32AM EDT2023-12-155.305.155.250.00-66027.93%
SBUX240119C000900002023-09-28 3:57PM EDT2024-01-196.126.056.20-0.08-1.29%2661,34227.98%
SBUX240216C000900002023-09-26 1:21PM EDT2024-02-167.897.057.200.00-344629.53%
SBUX240419C000900002023-09-28 2:03PM EDT2024-04-198.398.308.45-0.26-3.01%79429.22%
SBUX240621C000900002023-09-28 11:46AM EDT2024-06-219.859.509.75+0.15+1.55%2717529.80%
SBUX250117C000900002023-09-27 9:53AM EDT2025-01-1713.9612.6013.350.00-255631.12%
SBUX260116C000900002023-09-27 11:58AM EDT2026-01-1618.0016.0017.800.00-1831.74%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230929P000900002023-09-28 3:56PM EDT2023-09-290.170.150.18-0.18-51.43%1,3721,60621.00%
SBUX231006P000900002023-09-28 3:37PM EDT2023-10-060.770.750.79-0.10-11.49%14671922.17%
SBUX231013P000900002023-09-28 2:39PM EDT2023-10-131.221.111.21+0.11+9.91%3711422.41%
SBUX231020P000900002023-09-28 3:59PM EDT2023-10-201.401.391.47-0.10-6.67%7135,83121.66%
SBUX231027P000900002023-09-28 3:52PM EDT2023-10-271.681.611.71-0.02-1.18%8016621.34%
SBUX231103P000900002023-09-28 3:28PM EDT2023-11-032.572.612.80-0.40-13.47%42528.81%
SBUX231117P000900002023-09-28 3:47PM EDT2023-11-173.253.153.250.00-2384,25627.91%
SBUX231215P000900002023-09-28 3:51PM EDT2023-12-153.703.603.70-0.10-2.63%26563825.12%
SBUX240119P000900002023-09-28 2:38PM EDT2024-01-194.204.104.20-0.10-2.33%525,80923.41%
SBUX240216P000900002023-09-28 3:54PM EDT2024-02-165.004.955.100.00-2828924.99%
SBUX240419P000900002023-09-28 9:41AM EDT2024-04-195.905.605.75-0.05-0.84%556623.22%
SBUX240621P000900002023-09-28 1:33PM EDT2024-06-216.656.506.70-0.35-5.00%771,78423.40%
SBUX250117P000900002023-09-28 10:50AM EDT2025-01-178.788.558.95-0.12-1.35%131423.02%
SBUX260116P000900002023-09-28 10:44AM EDT2026-01-1611.5810.5012.20+1.03+9.76%12223.35%