New Zealand markets close in 3 hours 46 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.72+0.06 (+0.06%)
At close: 04:00PM EDT
98.79 +0.07 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230331C000950002023-03-27 1:40PM EDT2023-03-314.203.804.100.00-253245.56%
SBUX230406C000950002023-03-28 9:30AM EDT2023-04-063.884.154.40-0.77-16.56%11833.25%
SBUX230414C000950002023-03-27 10:17AM EDT2023-04-145.304.704.800.00-15330.15%
SBUX230421C000950002023-03-28 11:29AM EDT2023-04-214.855.055.20-0.45-8.49%101,44130.05%
SBUX230428C000950002023-03-22 3:13PM EDT2023-04-286.945.205.600.00-1330.41%
SBUX230519C000950002023-03-28 3:10PM EDT2023-05-196.756.806.95-0.25-3.57%495833.37%
SBUX230616C000950002023-03-28 12:05PM EDT2023-06-167.507.607.750.00-432731.52%
SBUX230721C000950002023-03-28 12:55PM EDT2023-07-218.468.608.80-1.14-11.88%21923331.29%
SBUX230915C000950002023-03-23 11:38AM EDT2023-09-1510.9210.0510.250.00-116931.28%
SBUX231020C000950002023-03-24 1:32PM EDT2023-10-2010.9510.7511.15+0.15+1.39%87331.66%
SBUX240119C000950002023-03-27 12:35PM EDT2024-01-1913.0512.7512.950.00-12,83731.63%
SBUX240621C000950002023-03-28 11:45AM EDT2024-06-2115.0015.1515.65-1.30-7.98%1332.08%
SBUX250117C000950002023-03-24 2:57PM EDT2025-01-1717.5017.7518.300.00-134231.71%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230331P000950002023-03-28 3:03PM EDT2023-03-310.150.100.12-0.05-25.00%15894231.84%
SBUX230406P000950002023-03-28 3:54PM EDT2023-04-060.400.380.41-0.08-16.67%5329627.05%
SBUX230414P000950002023-03-28 3:57PM EDT2023-04-140.780.760.80-0.05-6.02%2228526.05%
SBUX230421P000950002023-03-28 3:38PM EDT2023-04-211.111.051.090.00-584,86625.51%
SBUX230428P000950002023-03-28 3:27PM EDT2023-04-281.441.291.36+0.17+13.39%16825.24%
SBUX230505P000950002023-03-27 10:01AM EDT2023-05-052.122.242.340.00-63031.48%
SBUX230519P000950002023-03-28 3:10PM EDT2023-05-192.892.782.84+0.05+1.76%633,74230.57%
SBUX230616P000950002023-03-28 3:54PM EDT2023-06-163.453.403.50+0.10+2.99%1406,06728.48%
SBUX230721P000950002023-03-27 11:02AM EDT2023-07-214.003.954.100.00-81,93026.64%
SBUX230915P000950002023-03-28 3:31PM EDT2023-09-155.455.255.35+0.25+4.81%371,70726.72%
SBUX231020P000950002023-03-27 12:14PM EDT2023-10-205.805.705.800.00-15425.93%
SBUX240119P000950002023-03-23 1:59PM EDT2024-01-197.137.007.300.00-11,66826.00%
SBUX240621P000950002023-03-21 10:25AM EDT2024-06-218.558.759.050.00-22030125.26%
SBUX250117P000950002023-03-20 12:08PM EDT2025-01-1711.1010.5510.800.00-2251,33624.30%