New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.20+3.54 (+3.59%)
At close: 04:00PM EST
102.20 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202C000950002022-11-30 3:54PM EST2022-12-027.300.000.000.00-1100.00%
SBUX221209C000950002022-11-30 3:30PM EST2022-12-096.570.000.000.00-1100.00%
SBUX221216C000950002022-11-30 3:50PM EST2022-12-167.300.000.000.00-16600.00%
SBUX221223C000950002022-11-30 3:45PM EST2022-12-237.500.000.000.00-700.00%
SBUX221230C000950002022-11-30 3:26PM EST2022-12-307.600.000.000.00-1400.00%
SBUX230120C000950002022-11-30 3:59PM EST2023-01-209.350.000.000.00-6200.00%
SBUX230217C000950002022-11-30 3:24PM EST2023-02-1710.010.000.000.00-2100.00%
SBUX230317C000950002022-11-30 1:46PM EST2023-03-1710.000.000.000.00-2800.00%
SBUX230421C000950002022-11-30 9:42AM EST2023-04-2110.810.000.000.00-2000.00%
SBUX230616C000950002022-11-30 11:55AM EST2023-06-1612.200.000.000.00-100.00%
SBUX230915C000950002022-11-14 2:40PM EST2023-09-1513.9516.0516.550.00-15415436.23%
SBUX240119C000950002022-11-29 1:31PM EST2024-01-1916.310.000.000.00-300.00%
SBUX250117C000950002022-11-30 3:51PM EST2025-01-1723.880.000.000.00-1300.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221202P000950002022-11-30 3:41PM EST2022-12-020.010.000.000.00-296025.00%
SBUX221209P000950002022-11-30 3:51PM EST2022-12-090.140.000.000.00-192012.50%
SBUX221216P000950002022-11-30 3:57PM EST2022-12-160.440.000.000.00-53006.25%
SBUX221223P000950002022-11-30 3:59PM EST2022-12-230.670.000.000.00-4006.25%
SBUX221230P000950002022-11-30 3:42PM EST2022-12-300.970.000.000.00-4506.25%
SBUX230106P000950002022-11-29 9:45AM EST2023-01-062.120.000.000.00-306.25%
SBUX230120P000950002022-11-30 3:58PM EST2023-01-201.600.000.000.00-51406.25%
SBUX230217P000950002022-11-30 3:56PM EST2023-02-172.900.000.000.00-4903.13%
SBUX230317P000950002022-11-30 3:57PM EST2023-03-173.600.000.000.00-8203.13%
SBUX230421P000950002022-11-29 11:10AM EST2023-04-215.600.000.000.00-503.13%
SBUX230616P000950002022-11-30 3:12PM EST2023-06-165.830.000.000.00-2103.13%
SBUX230721P000950002022-11-23 3:31PM EST2023-07-216.810.000.000.00--01.56%
SBUX230915P000950002022-11-29 12:14PM EST2023-09-158.200.000.000.00-101.56%
SBUX240119P000950002022-11-30 1:39PM EST2024-01-199.270.000.000.00-101.56%
SBUX250117P000950002022-11-10 2:09PM EST2025-01-1713.4511.7012.500.00-51127.78%