UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.27+5.08 (+6.85%)
At close: 04:00PM EDT
78.98 -0.29 (-0.37%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240920C000400002024-06-24 1:27PM EDT40.0039.9837.2541.550.00-1278.91%
SBUX240920C000500002024-05-09 3:48PM EDT50.0025.4530.1033.900.00-1115115.60%
SBUX240920C000550002024-07-19 11:20AM EDT55.0019.9022.4026.65-0.55-2.69%12751.17%
SBUX240920C000600002024-07-16 3:54PM EDT60.0015.9517.5520.000.00-56352.34%
SBUX240920C000650002024-07-19 3:52PM EDT65.0013.9013.7517.00+3.42+32.63%2011365.94%
SBUX240920C000700002024-07-19 3:53PM EDT70.0011.1010.5011.10+4.50+68.18%561,15041.83%
SBUX240920C000750002024-07-19 3:59PM EDT75.006.806.756.95+3.05+81.33%8555,59134.92%
SBUX240920C000800002024-07-19 3:59PM EDT80.004.053.954.10+2.13+110.94%2,10312,96233.52%
SBUX240920C000850002024-07-19 3:58PM EDT85.002.142.112.20+1.24+137.78%7238,27132.80%
SBUX240920C000900002024-07-19 3:57PM EDT90.001.090.861.16+0.62+131.91%5419,64033.30%
SBUX240920C000950002024-07-19 3:43PM EDT95.000.500.210.66+0.24+92.31%1117,99134.96%
SBUX240920C001000002024-07-19 3:59PM EDT100.000.300.300.36+0.12+66.67%3533,14036.06%
SBUX240920C001050002024-07-19 3:31PM EDT105.000.200.180.25+0.06+42.86%222,00438.77%
SBUX240920C001100002024-07-19 2:53PM EDT110.000.150.060.390.00-611,80647.66%
SBUX240920C001150002024-07-19 3:54PM EDT115.000.090.050.10+0.02+28.57%94,64441.80%
SBUX240920C001200002024-07-19 2:51PM EDT120.000.090.030.12+0.04+80.00%177746.88%
SBUX240920C001250002024-07-16 12:20PM EDT125.000.050.020.230.00-6052150.98%
SBUX240920C001300002024-07-19 2:11PM EDT130.000.030.020.10-0.03-50.00%6066352.93%
SBUX240920C001350002024-07-17 3:38PM EDT135.000.050.010.500.00-132664.55%
SBUX240920C001400002024-07-16 9:30AM EDT140.000.040.000.080.00-522753.13%
SBUX240920C001450002024-07-17 3:54PM EDT145.000.020.000.040.00-3012552.34%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240920P000400002024-07-08 2:15PM EDT40.000.010.000.050.00-119364.06%
SBUX240920P000450002024-07-16 2:31PM EDT45.000.040.000.190.00-6010463.67%
SBUX240920P000500002024-07-19 2:54PM EDT50.000.070.040.15-0.10-58.82%4161352.93%
SBUX240920P000550002024-07-19 3:53PM EDT55.000.190.090.35-0.01-5.00%181,86454.59%
SBUX240920P000600002024-07-19 3:40PM EDT60.000.250.200.45-0.15-37.50%881,44746.29%
SBUX240920P000650002024-07-19 3:44PM EDT65.000.510.490.54-0.43-45.74%8416,62337.26%
SBUX240920P000700002024-07-19 3:42PM EDT70.001.141.111.86-1.02-47.22%50216,64842.16%
SBUX240920P000750002024-07-19 3:55PM EDT75.002.502.362.50-1.85-42.53%39610,98733.42%
SBUX240920P000800002024-07-19 3:58PM EDT80.004.653.304.75-2.50-34.97%3025,10532.92%
SBUX240920P000850002024-07-19 3:50PM EDT85.008.357.757.90-2.95-26.11%104,94432.57%
SBUX240920P000900002024-07-19 3:50PM EDT90.0011.8010.3513.45-3.85-24.60%24,75348.08%
SBUX240920P000950002024-07-11 11:05AM EDT95.0022.2014.2018.500.00-148057.96%
SBUX240920P001000002024-07-15 10:32AM EDT100.0026.5019.0023.250.00-15463.89%
SBUX240920P001050002024-05-22 9:45AM EDT105.0026.9122.9027.000.00-1056.98%
SBUX240920P001100002024-05-20 2:48PM EDT110.0033.6028.1031.700.00-3058.74%
SBUX240920P001150002024-04-09 11:48AM EDT115.0028.4037.8042.000.00-30101.20%
SBUX240920P001200002023-12-28 2:09PM EDT120.0024.7126.3528.800.00-350.00%