UK markets open in 7 hours 2 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.82+1.51 (+2.07%)
At close: 04:00PM EDT
74.81 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726C000700002024-07-12 3:35PM EDT70.005.153.606.30+1.30+33.77%558861.62%
SBUX240726C000710002024-07-12 1:27PM EDT71.004.004.005.10+0.90+29.03%41250.78%
SBUX240726C000720002024-07-12 3:09PM EDT72.003.502.944.25+1.21+52.84%5216847.12%
SBUX240726C000730002024-07-12 3:55PM EDT73.002.512.372.64+0.81+47.65%66937628.17%
SBUX240726C000740002024-07-12 3:59PM EDT74.001.831.832.05+0.61+50.00%1,2701,19028.74%
SBUX240726C000750002024-07-12 3:52PM EDT75.001.301.301.45+0.42+47.73%2,1041,95927.32%
SBUX240726C000760002024-07-12 3:47PM EDT76.000.890.880.93+0.29+48.33%9081,92225.46%
SBUX240726C000770002024-07-12 3:59PM EDT77.000.600.570.69+0.23+62.16%6791,08027.00%
SBUX240726C000780002024-07-12 3:59PM EDT78.000.400.380.47+0.15+60.00%38583127.39%
SBUX240726C000790002024-07-12 3:48PM EDT79.000.270.230.29+0.09+50.00%17082327.10%
SBUX240726C000800002024-07-12 3:58PM EDT80.000.190.180.21+0.04+26.67%7831,63328.42%
SBUX240726C000810002024-07-12 3:47PM EDT81.000.160.140.16+0.04+33.33%911,46529.98%
SBUX240726C000820002024-07-12 3:43PM EDT82.000.110.080.13+0.01+10.00%33248131.84%
SBUX240726C000830002024-07-12 3:40PM EDT83.000.110.050.13+0.02+22.22%8331035.06%
SBUX240726C000840002024-07-12 3:59PM EDT84.000.080.040.12+0.01+14.29%2731,00937.50%
SBUX240726C000850002024-07-12 3:49PM EDT85.000.070.050.10-0.01-12.50%3940239.06%
SBUX240726C000860002024-07-12 11:54AM EDT86.000.040.030.11-0.02-33.33%39442.68%
SBUX240726C000870002024-07-12 3:10PM EDT87.000.090.030.09+0.03+50.00%259843.95%
SBUX240726C000880002024-07-12 1:46PM EDT88.000.060.030.10+0.01+20.00%5331347.46%
SBUX240726C000890002024-07-08 9:43AM EDT89.000.030.050.060.00-202846.09%
SBUX240726C000900002024-07-12 2:28PM EDT90.000.050.020.060.00-342048.44%
SBUX240726C000910002024-07-09 3:59PM EDT91.000.010.000.100.00-1015655.27%
SBUX240726C000920002024-07-12 3:26PM EDT92.000.050.020.26+0.01+25.00%9310361.13%
SBUX240726C000930002024-07-05 11:16AM EDT93.000.040.021.290.00-206089.45%
SBUX240726C000950002024-07-11 12:39PM EDT95.000.050.010.050.00-19854.69%
SBUX240726C001000002024-07-12 2:51PM EDT100.000.020.000.02-0.03-60.00%401257.03%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240726P000450002024-07-01 10:19AM EDT45.000.120.000.630.00--1158.40%
SBUX240726P000650002024-07-12 1:09PM EDT65.000.120.050.26+0.04+50.00%67453.42%
SBUX240726P000660002024-07-12 11:57AM EDT66.000.060.030.57-0.04-40.00%13350.73%
SBUX240726P000670002024-07-12 1:01PM EDT67.000.070.030.09-0.05-41.67%74234.86%
SBUX240726P000680002024-07-12 9:56AM EDT68.000.130.040.60-0.02-13.33%411951.61%
SBUX240726P000690002024-07-12 3:49PM EDT69.000.130.080.12-0.07-35.00%7941028.91%
SBUX240726P000700002024-07-12 3:56PM EDT70.000.150.140.17-0.19-55.88%65354127.15%
SBUX240726P000710002024-07-12 3:08PM EDT71.000.240.220.27-0.23-48.94%16714826.27%
SBUX240726P000720002024-07-12 3:55PM EDT72.000.310.350.49-0.46-59.74%28998327.05%
SBUX240726P000730002024-07-12 3:27PM EDT73.000.560.560.82-0.80-58.82%11423828.08%
SBUX240726P000740002024-07-12 3:24PM EDT74.000.860.841.15-0.90-51.14%10239027.20%
SBUX240726P000750002024-07-12 3:50PM EDT75.001.651.311.50-0.57-25.68%7443724.93%
SBUX240726P000760002024-07-12 3:42PM EDT76.002.101.882.08-1.40-40.00%1137724.81%
SBUX240726P000770002024-07-12 1:24PM EDT77.002.872.442.78-1.13-28.25%16962525.03%
SBUX240726P000780002024-07-12 1:20PM EDT78.003.802.893.55-1.24-24.60%1328924.81%
SBUX240726P000790002024-07-12 12:26PM EDT79.004.883.454.45-0.73-13.01%1212126.37%
SBUX240726P000800002024-07-12 3:06PM EDT80.005.124.256.40-2.08-28.89%26741754.15%
SBUX240726P000810002024-07-11 2:29PM EDT81.007.455.457.400.00-102859.13%
SBUX240726P000820002024-07-12 10:39AM EDT82.008.265.708.65-0.58-6.56%51069.43%
SBUX240726P000830002024-07-05 10:55AM EDT83.007.356.5510.200.00-2785.94%
SBUX240726P000840002024-07-05 1:07PM EDT84.007.928.3010.950.00-6051.51%
SBUX240726P000850002024-07-09 3:28PM EDT85.0012.008.7012.250.00-2096.44%
SBUX240726P000860002024-06-14 1:03PM EDT86.006.349.2513.300.00-10102.05%
SBUX240726P000900002024-06-25 10:42AM EDT90.0010.5013.2516.950.00-10110.69%
SBUX240726P000950002024-06-20 3:22PM EDT95.0015.0019.1522.150.00--087.79%