New Zealand markets open in 2 hours 21 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:92.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216C000925002022-12-02 3:58PM EST2022-12-1612.8112.5012.95+1.54+13.66%3091,08250.59%
SBUX230120C000925002022-12-02 3:56PM EST2023-01-2013.7713.6514.05+1.77+14.75%226,03640.04%
SBUX230217C000925002022-12-02 12:18PM EST2023-02-1714.1014.7515.10+0.90+6.82%27039.80%
SBUX230317C000925002022-12-02 12:04PM EST2023-03-1714.7415.5515.80+1.14+8.38%12,91638.18%
SBUX230421C000925002022-12-02 2:13PM EST2023-04-2116.3516.3016.90+1.00+6.51%5131638.42%
SBUX230616C000925002022-12-02 1:54PM EST2023-06-1617.7818.0018.60+1.20+7.24%52339.15%
SBUX230721C000925002022-12-01 3:55PM EST2023-07-2117.4518.7019.300.00-3338.54%
SBUX230915C000925002022-12-02 9:54AM EST2023-09-1518.5019.9520.40+3.45+22.92%115738.02%
SBUX240119C000925002022-12-01 2:44PM EST2024-01-1921.0022.4022.950.00-146838.26%
SBUX250117C000925002022-12-02 10:07AM EST2025-01-1726.7026.1530.00+3.66+15.89%105040.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216P000925002022-12-02 3:58PM EST2022-12-160.080.070.09-0.09-52.94%39514,67036.82%
SBUX230120P000925002022-12-02 3:27PM EST2023-01-200.700.730.78-0.25-26.32%765,34431.89%
SBUX230217P000925002022-12-02 1:50PM EST2023-02-171.861.731.83-0.23-11.00%6135734.46%
SBUX230317P000925002022-12-02 3:55PM EST2023-03-172.382.322.38-0.29-10.86%363,91832.98%
SBUX230421P000925002022-12-02 3:01PM EST2023-04-213.012.933.05-0.49-14.00%1243032.03%
SBUX230616P000925002022-12-02 2:56PM EST2023-06-164.234.154.55-0.52-10.95%210633.26%
SBUX230721P000925002022-11-29 11:04AM EST2023-07-216.204.404.650.00-273630.99%
SBUX230915P000925002022-12-01 2:52PM EST2023-09-155.825.405.55+5.82--130.74%
SBUX240119P000925002022-11-16 1:53PM EST2024-01-199.406.807.100.00-31,70929.74%
SBUX250117P000925002022-11-14 10:48AM EST2025-01-1712.459.3013.000.00-73032.75%