New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.85+2.57 (+3.41%)
At close: 04:00PM EDT
77.99 +0.14 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524C000950002024-05-17 1:57PM EDT2024-05-240.010.000.020.00-5516855.47%
SBUX240531C000950002024-05-17 2:06PM EDT2024-05-310.060.010.09+0.03+100.00%111752.54%
SBUX240607C000950002024-05-17 3:16PM EDT2024-06-070.060.030.15+0.01+20.00%12946.97%
SBUX240614C000950002024-05-17 12:30PM EDT2024-06-140.070.030.20+0.02+40.00%200842.97%
SBUX240621C000950002024-05-17 3:59PM EDT2024-06-210.110.070.15+0.03+37.50%1398,14936.43%
SBUX240719C000950002024-05-17 3:55PM EDT2024-07-190.140.140.15+0.02+16.67%574,88627.15%
SBUX240816C000950002024-05-17 3:52PM EDT2024-08-160.380.390.47+0.10+35.71%404728.81%
SBUX240920C000950002024-05-17 3:35PM EDT2024-09-200.570.350.60+0.16+39.02%2137,68026.07%
SBUX241018C000950002024-05-17 3:32PM EDT2024-10-180.680.670.78+0.22+47.83%701,53225.37%
SBUX250117C000950002024-05-17 3:55PM EDT2025-01-171.641.501.70+0.44+36.67%1385,22025.88%
SBUX250321C000950002024-05-17 3:21PM EDT2025-03-212.181.952.52+0.42+23.86%2234926.91%
SBUX250620C000950002024-05-17 3:57PM EDT2025-06-203.253.203.35+0.70+27.45%271,06026.75%
SBUX260116C000950002024-05-17 3:51PM EDT2026-01-165.403.655.50+1.04+23.85%3623,13927.63%
SBUX260618C000950002024-05-17 11:11AM EDT2026-06-186.216.457.45+0.21+3.50%110829.27%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240524P000950002024-05-14 12:31PM EDT2024-05-2419.8515.6019.200.00-2090.04%
SBUX240531P000950002024-05-13 10:17AM EDT2024-05-3119.0815.6019.200.00-20063.67%
SBUX240614P000950002024-05-17 10:56AM EDT2024-06-1418.7315.5019.15-1.41-7.00%1081.40%
SBUX240621P000950002024-05-17 3:16PM EDT2024-06-2117.4516.1517.35-2.05-10.51%5,6591,54638.48%
SBUX240719P000950002024-05-17 3:08PM EDT2024-07-1916.9016.8017.50-3.08-15.42%95721232.32%
SBUX240920P000950002024-05-13 3:40PM EDT2024-09-2019.4416.3017.500.00-81,80522.88%
SBUX241018P000950002024-05-17 9:41AM EDT2024-10-1819.1516.2517.50-0.90-4.49%334420.70%
SBUX250117P000950002024-05-17 12:02PM EDT2025-01-1718.0015.7017.50-1.05-5.51%6810,23816.43%
SBUX250321P000950002024-05-17 3:41PM EDT2025-03-2117.9716.8018.00-2.07-10.33%12118.43%
SBUX250620P000950002024-05-08 1:50PM EDT2025-06-2022.0817.9518.400.00-34318.27%
SBUX260116P000950002024-05-16 3:40PM EDT2026-01-1620.0817.8020.10-0.68-3.28%15,38720.50%
SBUX260618P000950002024-05-16 10:13AM EDT2026-06-1821.8019.0020.750.00-116520.05%