UK Markets close in 27 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.98+0.12 (+0.15%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220715C000600002021-12-20 4:58PM EDT60.0048.5050.2551.400.00-121,045.65%
SBUX220715C000800002022-01-05 4:06PM EDT80.0031.7531.1531.60-2.05-6.07%14669.92%
SBUX220715C000850002021-12-31 2:52PM EDT85.0033.1026.6027.050.00-22600.78%
SBUX220715C000900002021-12-29 10:49AM EDT90.0027.7822.0522.550.00-14534.81%
SBUX220715C000950002021-12-21 2:27PM EDT95.0019.0017.8018.400.00-10476.61%
SBUX220715C001000002022-01-05 4:52PM EDT100.0014.4014.2514.55-2.75-16.03%2128427.69%
SBUX220715C001050002022-01-05 3:37PM EDT105.0011.6010.8011.15-3.10-21.09%19381.76%
SBUX220715C001100002022-01-05 12:16PM EDT110.008.908.058.30-1.70-16.04%357344.58%
SBUX220715C001150002022-01-05 4:22PM EDT115.005.855.756.00-2.40-29.09%1137312.70%
SBUX220715C001200002022-01-05 4:58PM EDT120.004.104.004.20-1.25-23.36%30144286.52%
SBUX220715C001250002022-01-05 4:51PM EDT125.002.792.702.88-1.26-31.11%3933265.33%
SBUX220715C001300002022-01-05 4:59PM EDT130.001.901.801.96-1.30-40.63%50169249.02%
SBUX220715C001350002022-01-05 11:02AM EDT135.001.541.201.44-0.60-28.04%128239.06%
SBUX220715C001400002022-01-05 4:04PM EDT140.000.960.810.99-0.38-28.36%3942229.79%
SBUX220715C001450002022-01-05 3:04PM EDT145.000.730.600.74-0.39-34.82%3017226.17%
SBUX220715C001500002022-01-05 12:48PM EDT150.000.530.430.57-0.17-24.29%129223.24%
SBUX220715C001550002022-01-04 2:27PM EDT155.000.500.320.510.00-16224.81%
SBUX220715C001650002022-01-03 2:00PM EDT165.000.350.250.590.00-119241.41%
SBUX220715C001700002022-01-05 3:01PM EDT170.000.260.220.30-0.04-13.33%242231.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220715P000600002022-01-04 12:38PM EDT60.000.350.340.500.00-42120.31%
SBUX220715P000650002021-12-13 1:12AM EDT65.000.750.450.710.00--1100.00%
SBUX220715P000700002021-12-30 4:31PM EDT70.000.610.580.800.00-71774.80%
SBUX220715P000750002021-12-30 2:07PM EDT75.000.810.921.020.00-21251.17%
SBUX220715P000800002022-01-05 1:09PM EDT80.001.081.211.30+0.06+5.88%14813.48%
SBUX220715P000850002022-01-05 2:11PM EDT85.001.461.631.73+0.12+8.96%531170.00%
SBUX220715P000900002022-01-05 1:45PM EDT90.001.982.222.33-1.42-41.76%12270.00%
SBUX220715P000950002022-01-05 12:00PM EDT95.002.673.003.20+0.30+12.66%1950.00%
SBUX220715P001000002022-01-05 3:19PM EDT100.003.954.204.40+0.85+27.42%132320.00%
SBUX220715P001050002022-01-05 3:17PM EDT105.005.405.806.05+0.55+11.34%62950.00%
SBUX220715P001100002022-01-05 3:53PM EDT110.007.907.958.25+1.60+25.40%111430.00%
SBUX220715P001150002022-01-05 11:26AM EDT115.009.3010.6011.10+0.70+8.14%5530.00%
SBUX220715P001200002021-12-17 11:37AM EDT120.0016.0013.8514.200.00-7230.00%
SBUX220715P001250002021-11-24 11:57AM EDT125.0016.0816.5016.800.00--20.00%
SBUX220715P001300002021-12-31 3:15PM EDT130.0016.7021.6522.150.00-230.00%
SBUX220715P001400002021-12-13 1:12AM EDT140.0026.0530.7531.300.00--20.00%
SBUX220715P001500002021-12-13 1:12AM EDT150.0035.6040.3041.100.00--10.00%