New Zealand markets open in 2 hours 6 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:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C000900002022-12-01 9:35AM EST2022-12-0912.6314.9515.250.00-42858.20%
SBUX221216C000900002022-12-02 3:47PM EST2022-12-1615.1014.9015.40+1.60+11.85%1197,52856.89%
SBUX221223C000900002022-11-25 10:56AM EST2022-12-2310.2715.0515.700.00-14953.86%
SBUX221230C000900002022-12-02 12:35PM EST2022-12-3014.7515.1015.90+2.00+15.69%61050.15%
SBUX230106C000900002022-12-01 1:39PM EST2023-01-0613.9015.3516.00+13.90--846.27%
SBUX230113C000900002022-12-02 9:41AM EST2023-01-1314.2715.6016.25+14.27-1045.48%
SBUX230120C000900002022-12-02 3:35PM EST2023-01-2016.0215.9016.35+1.33+9.05%323,42643.21%
SBUX230217C000900002022-12-02 3:44PM EST2023-02-1716.9816.9517.25+1.73+11.34%215041.93%
SBUX230317C000900002022-12-02 3:05PM EST2023-03-1717.8017.4017.85+2.25+14.47%1321,39939.75%
SBUX230421C000900002022-12-02 2:59PM EST2023-04-2118.6718.4518.85+1.42+8.23%1189539.67%
SBUX230616C000900002022-12-02 2:52PM EST2023-06-1619.9319.8520.55+2.23+12.60%85740.63%
SBUX230721C000900002022-12-02 1:21PM EST2023-07-2120.1520.7021.00+20.15-2039.09%
SBUX230915C000900002022-11-28 2:28PM EST2023-09-1517.3521.6522.100.00-11238.68%
SBUX240119C000900002022-12-02 3:58PM EST2024-01-1924.2023.9524.70+1.20+5.22%41,04239.21%
SBUX250117C000900002022-12-02 12:03PM EST2025-01-1728.0527.6531.50+0.78+2.86%28941.59%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000900002022-12-02 11:56AM EST2022-12-090.020.010.020.00-2836151.56%
SBUX221216P000900002022-12-02 3:59PM EST2022-12-160.050.050.06-0.06-54.55%732,79340.63%
SBUX221223P000900002022-12-02 3:30PM EST2022-12-230.100.090.11-0.11-52.38%3113536.13%
SBUX221230P000900002022-12-02 2:25PM EST2022-12-300.180.150.18-0.11-37.93%19223734.18%
SBUX230106P000900002022-12-02 3:54PM EST2023-01-060.310.270.32-0.12-27.91%52034.47%
SBUX230120P000900002022-12-02 3:50PM EST2023-01-200.550.530.55-0.12-17.91%6548,32333.20%
SBUX230217P000900002022-12-02 3:59PM EST2023-02-171.421.351.44-0.23-13.94%6614635.62%
SBUX230317P000900002022-12-02 3:47PM EST2023-03-171.941.891.94-0.17-8.06%3184,61534.08%
SBUX230421P000900002022-12-02 3:05PM EST2023-04-212.452.452.53-0.27-9.93%361,11932.90%
SBUX230616P000900002022-12-02 1:12PM EST2023-06-163.753.553.90-0.35-8.54%141,16233.95%
SBUX230721P000900002022-12-02 3:37PM EST2023-07-213.973.804.05-0.23-5.48%1531.85%
SBUX230915P000900002022-11-15 3:48PM EST2023-09-156.804.705.000.00-353531.87%
SBUX240119P000900002022-12-02 3:58PM EST2024-01-196.206.006.35-0.41-6.20%82,04530.34%
SBUX250117P000900002022-11-28 10:25AM EST2025-01-1711.108.5011.900.00-12832.93%