New Zealand markets open in 3 hours 20 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.10-1.32 (-1.80%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527C000900002022-05-24 10:42AM EDT2022-05-270.010.000.030.00-119385.16%
SBUX220603C000900002022-05-24 12:54PM EDT2022-06-030.020.010.05-0.02-50.00%92313655.86%
SBUX220610C000900002022-05-23 1:09PM EDT2022-06-100.040.010.220.00-123153.52%
SBUX220617C000900002022-05-24 1:32PM EDT2022-06-170.050.010.070.00-543,95441.80%
SBUX220624C000900002022-05-23 1:00PM EDT2022-06-240.080.000.240.00-101346.09%
SBUX220701C000900002022-05-24 9:55AM EDT2022-07-010.090.050.10-0.04-30.77%12435.55%
SBUX220715C000900002022-05-24 12:44PM EDT2022-07-150.140.110.14-0.04-22.22%283,63332.28%
SBUX220819C000900002022-05-23 1:03PM EDT2022-08-190.650.400.500.00-3610732.81%
SBUX220916C000900002022-05-24 2:04PM EDT2022-09-160.710.690.75-0.18-20.22%235,12431.81%
SBUX221021C000900002022-05-24 12:37PM EDT2022-10-211.100.991.13-0.19-14.73%50877531.52%
SBUX221118C000900002022-05-23 12:34PM EDT2022-11-181.781.391.480.00-1027131.65%
SBUX221216C000900002022-05-24 2:20PM EDT2022-12-161.651.571.69-0.26-13.61%2071830.84%
SBUX230120C000900002022-05-24 12:15PM EDT2023-01-202.051.632.16-0.10-4.65%1621,60531.26%
SBUX240119C000900002022-05-24 1:25PM EDT2024-01-195.155.055.55-0.44-7.87%41,23630.35%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220527P000900002022-05-18 3:44PM EDT2022-05-2718.8517.8018.650.00-23138.67%
SBUX220603P000900002022-05-18 10:58AM EDT2022-06-0317.4817.7518.700.00-61383.59%
SBUX220610P000900002022-05-20 9:50AM EDT2022-06-1017.2018.0018.400.00-1564.16%
SBUX220617P000900002022-05-24 11:14AM EDT2022-06-1718.2517.7018.35+1.48+8.83%117,28159.86%
SBUX220624P000900002022-05-19 11:39AM EDT2022-06-2418.7017.9018.400.00-21454.30%
SBUX220701P000900002022-05-20 10:00AM EDT2022-07-0117.4417.5018.800.00-2357.76%
SBUX220715P000900002022-05-23 3:41PM EDT2022-07-1516.8217.6018.750.00-82,51448.73%
SBUX220819P000900002022-05-20 12:28PM EDT2022-08-1918.4618.5518.950.00-11340.31%
SBUX220916P000900002022-05-20 2:51PM EDT2022-09-1618.6418.7519.150.00-179937.13%
SBUX221021P000900002022-05-20 9:57AM EDT2022-10-2118.5519.0019.850.00-119438.05%
SBUX221118P000900002022-05-18 11:25AM EDT2022-11-1819.2918.8020.300.00-3337.89%
SBUX221216P000900002022-05-19 2:34PM EDT2022-12-1619.7718.9519.850.00-124732.51%
SBUX230120P000900002022-05-24 11:48AM EDT2023-01-2019.8019.4520.40+1.10+5.88%85,01633.14%
SBUX240119P000900002022-05-23 11:59AM EDT2024-01-1921.0020.0022.750.00-31,40928.34%