New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.93+0.65 (+0.91%)
At close: 04:00PM EDT
72.46 +0.53 (+0.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C000950002022-05-19 2:39PM EDT2022-05-200.010.000.000.00-1050.00%
SBUX220527C000950002022-05-18 1:07PM EDT2022-05-270.020.000.000.00-1,000050.00%
SBUX220603C000950002022-05-19 1:46PM EDT2022-06-030.020.000.000.00-60025.00%
SBUX220610C000950002022-05-19 1:22PM EDT2022-06-100.030.000.000.00-168025.00%
SBUX220617C000950002022-05-19 3:01PM EDT2022-06-170.050.000.000.00-13025.00%
SBUX220624C000950002022-05-11 9:30AM EDT2022-06-240.320.000.000.00-1025.00%
SBUX220715C000950002022-05-19 1:53PM EDT2022-07-150.090.000.000.00-51012.50%
SBUX220916C000950002022-05-19 1:35PM EDT2022-09-160.410.000.000.00-33012.50%
SBUX221021C000950002022-05-19 1:59PM EDT2022-10-210.680.000.000.00-6012.50%
SBUX221118C000950002022-05-18 10:29AM EDT2022-11-180.850.000.000.00-106.25%
SBUX221216C000950002022-05-19 1:59PM EDT2022-12-161.040.000.000.00-206.25%
SBUX230120C000950002022-05-19 12:55PM EDT2023-01-201.220.000.000.00-2406.25%
SBUX240119C000950002022-05-19 11:43AM EDT2024-01-194.250.000.000.00-106.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P000950002022-05-19 3:35PM EDT2022-05-2023.220.000.000.00-19400.00%
SBUX220527P000950002022-04-27 11:52AM EDT2022-05-2724.100.000.000.00-2200.00%
SBUX220603P000950002022-05-10 10:23AM EDT2022-06-0325.300.000.000.00-100.00%
SBUX220610P000950002022-05-19 3:42PM EDT2022-06-1023.480.000.000.00-400.00%
SBUX220617P000950002022-05-19 1:53PM EDT2022-06-1723.460.000.000.00-11600.00%
SBUX220624P000950002022-05-05 10:39AM EDT2022-06-2425.010.000.000.00-600.00%
SBUX220715P000950002022-05-19 3:41PM EDT2022-07-1523.480.000.000.00-200.00%
SBUX220916P000950002022-05-19 12:13PM EDT2022-09-1623.950.000.000.00-900.00%
SBUX221021P000950002022-05-16 2:56PM EDT2022-10-2122.400.000.000.00-200.00%
SBUX221118P000950002022-05-19 2:15PM EDT2022-11-1823.750.000.000.00-400.00%
SBUX221216P000950002022-05-19 3:15PM EDT2022-12-1624.000.000.000.00-100.00%
SBUX230120P000950002022-05-18 3:37PM EDT2023-01-2024.870.000.000.00-21500.00%
SBUX240119P000950002022-05-18 3:39PM EDT2024-01-1926.650.000.000.00-100.00%