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:92.50
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230421C000925002023-03-31 3:07PM EDT2023-04-2111.8011.9012.30+2.23+23.30%546543.80%
SBUX230519C000925002023-03-31 11:39AM EDT2023-05-1912.6212.8513.20+1.85+17.18%429538.70%
SBUX230616C000925002023-03-31 10:54AM EDT2023-06-1612.9513.5013.80+3.80+41.53%118035.40%
SBUX230721C000925002023-03-31 3:52PM EDT2023-07-2114.2514.3514.60+3.50+32.56%112634.01%
SBUX230915C000925002023-03-31 2:16PM EDT2023-09-1515.4015.4516.00+4.05+35.68%376233.99%
SBUX231020C000925002023-03-16 10:41AM EDT2023-10-2013.8016.3016.850.00-41534.22%
SBUX240119C000925002023-03-23 2:50PM EDT2024-01-1913.8018.1518.500.00-3946433.62%
SBUX240621C000925002023-03-15 10:40AM EDT2024-06-2116.3020.6021.200.00--3133.95%
SBUX250117C000925002023-03-15 10:29AM EDT2025-01-1721.4022.8524.05+2.55+13.53%16133.78%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230421P000925002023-03-31 3:25PM EDT2023-04-210.170.150.17-0.17-50.00%151,51130.91%
SBUX230519P000925002023-03-31 3:52PM EDT2023-05-191.071.001.06-0.44-29.14%411,01933.37%
SBUX230616P000925002023-03-31 3:42PM EDT2023-06-161.531.461.55-0.55-26.44%61,11530.73%
SBUX230721P000925002023-03-31 11:06AM EDT2023-07-212.061.872.04-0.46-18.25%1221,18528.58%
SBUX230915P000925002023-03-31 12:09PM EDT2023-09-153.092.943.05-0.99-24.26%158828.15%
SBUX231020P000925002023-03-31 3:43PM EDT2023-10-203.553.403.55-1.20-25.26%113827.66%
SBUX240119P000925002023-03-31 12:19PM EDT2024-01-194.724.604.75-0.58-10.94%13,62226.95%
SBUX240621P000925002023-03-17 9:34AM EDT2024-06-217.956.306.550.00-2226.45%
SBUX250117P000925002023-03-06 11:36AM EDT2025-01-177.407.958.350.00-2610025.55%