New Zealand markets open in 2 hours 24 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.79-1.81 (-1.85%)
As of 01:36PM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231208C000950002023-12-05 12:53PM EST2023-12-081.851.831.93-1.00-35.09%1968637.70%
SBUX231215C000950002023-12-05 1:14PM EST2023-12-152.302.312.37-0.86-27.22%982,03929.52%
SBUX231222C000950002023-12-04 11:26AM EST2023-12-222.742.682.76-0.30-9.87%113327.74%
SBUX231229C000950002023-12-05 9:35AM EST2023-12-293.202.913.05-3.95-55.24%6326.47%
SBUX240105C000950002023-12-01 11:00AM EST2024-01-054.203.203.300.00-121325.64%
SBUX240119C000950002023-12-05 1:18PM EST2024-01-193.753.653.80-0.76-16.85%2645,30225.10%
SBUX240216C000950002023-12-05 1:19PM EST2024-02-165.305.255.30-0.50-8.62%681,81428.58%
SBUX240419C000950002023-12-05 1:20PM EST2024-04-196.806.756.85-0.60-8.11%10594627.67%
SBUX240621C000950002023-12-05 10:54AM EST2024-06-218.508.258.50-0.70-7.61%9248328.80%
SBUX240719C000950002023-12-04 3:01PM EST2024-07-199.708.809.000.00-224428.64%
SBUX250117C000950002023-12-05 12:57PM EST2025-01-1712.5812.1512.30-0.59-4.48%1955529.61%
SBUX260116C000950002023-12-05 1:01PM EST2026-01-1616.5016.4017.75-2.10-11.29%1111531.57%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX231208P000950002023-12-05 1:15PM EST2023-12-080.310.300.31+0.13+72.22%33759715.72%
SBUX231215P000950002023-12-05 1:08PM EST2023-12-150.730.670.70+0.22+43.14%4053,16615.87%
SBUX231222P000950002023-12-05 12:31PM EST2023-12-220.950.880.95+0.33+53.23%6522915.48%
SBUX231229P000950002023-12-05 1:15PM EST2023-12-291.091.061.11+0.37+51.39%10410114.77%
SBUX240105P000950002023-12-05 12:33PM EST2024-01-051.261.231.31+0.29+29.90%2569814.87%
SBUX240112P000950002023-12-05 12:43PM EST2024-01-121.521.421.48+0.33+27.73%92014.87%
SBUX240119P000950002023-12-05 1:17PM EST2024-01-191.591.551.59+0.39+32.50%49214,93214.52%
SBUX240216P000950002023-12-05 1:17PM EST2024-02-163.133.103.20+0.46+17.23%8833,68320.91%
SBUX240419P000950002023-12-05 11:32AM EST2024-04-194.003.904.05+0.45+12.68%501,75319.03%
SBUX240621P000950002023-12-05 10:32AM EST2024-06-215.145.205.35-0.01-0.19%501,73420.39%
SBUX240719P000950002023-12-05 9:30AM EST2024-07-195.155.405.60+0.03+0.59%101319.93%
SBUX250117P000950002023-12-05 11:08AM EST2025-01-177.707.757.85+0.20+2.67%44,72020.48%
SBUX260116P000950002023-12-05 12:29PM EST2026-01-1610.6510.5510.90+0.25+2.40%1120820.47%