UK markets close in 4 hours 31 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.75-2.08 (-2.78%)
At close: 04:00PM EDT
72.30 -0.45 (-0.62%)
Pre-market: 06:57AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719C000400002024-06-03 3:55PM EDT40.0042.3534.5038.350.00-23648.44%
SBUX240719C000450002024-05-14 1:48PM EDT45.0030.1034.1037.700.00-10805.18%
SBUX240719C000500002024-06-26 11:33AM EDT50.0028.770.000.000.00-1000.00%
SBUX240719C000550002024-06-26 9:57AM EDT55.0023.700.000.000.00-130.00%
SBUX240719C000600002024-07-09 10:30AM EDT60.0014.150.000.000.00-11330.00%
SBUX240719C000650002024-07-15 3:51PM EDT65.007.900.000.000.00-81190.00%
SBUX240719C000670002024-07-11 1:48PM EDT67.006.200.000.000.00--00.00%
SBUX240719C000680002024-07-15 1:37PM EDT68.005.510.000.000.00-5280.00%
SBUX240719C000690002024-07-15 3:54PM EDT69.003.950.000.000.00-22700.00%
SBUX240719C000700002024-07-15 3:46PM EDT70.003.070.000.000.00-3600.00%
SBUX240719C000710002024-07-15 3:53PM EDT71.002.100.000.000.00-553160.00%
SBUX240719C000720002024-07-15 3:59PM EDT72.001.320.000.000.00-1335850.00%
SBUX240719C000730002024-07-15 3:59PM EDT73.000.790.000.000.00-89701.56%
SBUX240719C000740002024-07-15 3:59PM EDT74.000.410.000.000.00-2,81706.25%
SBUX240719C000750002024-07-15 3:59PM EDT75.000.230.000.000.00-3,90806.25%
SBUX240719C000760002024-07-15 3:59PM EDT76.000.120.000.000.00-1,4593,74212.50%
SBUX240719C000770002024-07-15 3:57PM EDT77.000.070.000.000.00-936012.50%
SBUX240719C000780002024-07-15 3:55PM EDT78.000.050.000.000.00-9461,52612.50%
SBUX240719C000790002024-07-15 3:36PM EDT79.000.080.000.000.00-123025.00%
SBUX240719C000800002024-07-15 3:59PM EDT80.000.040.000.000.00-96322,50625.00%
SBUX240719C000810002024-07-15 3:29PM EDT81.000.030.000.000.00-8449225.00%
SBUX240719C000820002024-07-15 3:35PM EDT82.000.020.000.000.00-60025.00%
SBUX240719C000830002024-07-15 3:03PM EDT83.000.020.000.000.00-10345825.00%
SBUX240719C000840002024-07-15 12:34PM EDT84.000.030.000.000.00-10025.00%
SBUX240719C000850002024-07-15 3:54PM EDT85.000.010.000.000.00-51315,99925.00%
SBUX240719C000860002024-07-15 3:15PM EDT86.000.010.000.000.00-40050.00%
SBUX240719C000870002024-07-15 1:11PM EDT87.000.010.000.000.00-20752150.00%
SBUX240719C000880002024-07-15 9:30AM EDT88.000.010.000.000.00-141150.00%
SBUX240719C000890002024-07-08 12:41PM EDT89.000.020.000.000.00-20240950.00%
SBUX240719C000900002024-07-15 12:00PM EDT90.000.010.000.000.00-4312,14550.00%
SBUX240719C000910002024-07-15 9:30AM EDT91.000.020.000.000.00-124350.00%
SBUX240719C000920002024-07-12 3:29PM EDT92.000.010.000.000.00-564250.00%
SBUX240719C000950002024-07-15 3:39PM EDT95.000.010.000.000.00-32050.00%
SBUX240719C001000002024-07-15 3:39PM EDT100.000.010.000.000.00-64,41950.00%
SBUX240719C001050002024-07-15 12:23PM EDT105.000.050.000.000.00-1050.00%
SBUX240719C001100002024-07-09 2:06PM EDT110.000.010.000.000.00-23,86050.00%
SBUX240719C001150002024-07-02 2:47PM EDT115.000.010.000.000.00-168850.00%
SBUX240719C001200002024-07-15 11:06AM EDT120.000.010.000.000.00-2050.00%
SBUX240719C001250002024-06-18 10:24AM EDT125.000.030.000.000.00-2045950.00%
SBUX240719C001300002024-06-12 12:30PM EDT130.000.030.000.530.00-3437282.03%
SBUX240719C001350002024-06-18 3:48PM EDT135.000.010.000.000.00-525750.00%
SBUX240719C001400002024-07-12 12:09PM EDT140.000.030.000.000.00-244950.00%
SBUX240719C001450002024-04-18 12:51PM EDT145.000.030.010.270.00-62303295.31%
SBUX240719C001500002024-04-19 10:57AM EDT150.000.030.001.180.00-12383.98%
SBUX240719C001550002024-05-28 11:46AM EDT155.000.030.000.660.00-110360.16%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240719P000500002024-07-12 1:20PM EDT50.000.010.000.000.00-714550.00%
SBUX240719P000550002024-07-15 10:33AM EDT55.000.010.000.000.00-1113250.00%
SBUX240719P000600002024-07-15 1:22PM EDT60.000.010.000.000.00-281,61050.00%
SBUX240719P000650002024-07-15 3:36PM EDT65.000.020.000.000.00-299025.00%
SBUX240719P000660002024-07-15 3:08PM EDT66.000.020.000.000.00-18025.00%
SBUX240719P000670002024-07-15 3:57PM EDT67.000.030.000.000.00-5025.00%
SBUX240719P000680002024-07-15 3:55PM EDT68.000.040.000.000.00-1034212.50%
SBUX240719P000690002024-07-15 3:55PM EDT69.000.080.000.000.00-14969212.50%
SBUX240719P000700002024-07-15 3:58PM EDT70.000.150.000.000.00-574012.50%
SBUX240719P000710002024-07-15 3:55PM EDT71.000.300.000.000.00-1,6184,0186.25%
SBUX240719P000720002024-07-15 3:59PM EDT72.000.530.000.000.00-2,3602,7563.13%
SBUX240719P000730002024-07-15 3:59PM EDT73.001.000.000.000.00-1,6982,5080.00%
SBUX240719P000740002024-07-15 3:58PM EDT74.001.630.000.000.00-6051,3680.00%
SBUX240719P000750002024-07-15 3:56PM EDT75.002.420.000.000.00-86581,2620.00%
SBUX240719P000760002024-07-15 3:08PM EDT76.002.890.000.000.00-566040.00%
SBUX240719P000770002024-07-15 3:08PM EDT77.003.900.000.000.00-333,4350.00%
SBUX240719P000780002024-07-15 2:36PM EDT78.004.630.000.000.00-58660.00%
SBUX240719P000790002024-07-15 10:05AM EDT79.005.500.000.000.00-11,0200.00%
SBUX240719P000800002024-07-15 3:34PM EDT80.006.860.000.000.00-9300.00%
SBUX240719P000810002024-07-15 1:16PM EDT81.007.430.000.000.00-1400.00%
SBUX240719P000820002024-07-12 11:19AM EDT82.007.690.000.000.00-800.00%
SBUX240719P000830002024-06-26 9:55AM EDT83.004.660.000.000.00--10.00%
SBUX240719P000840002024-06-28 3:48PM EDT84.006.050.000.000.00-300.00%
SBUX240719P000850002024-07-15 3:23PM EDT85.0011.350.000.000.00-1,29400.00%
SBUX240719P000860002024-07-15 3:17PM EDT86.0012.650.000.000.00-121190.00%
SBUX240719P000870002024-07-12 12:05PM EDT87.0012.800.000.000.00-100.00%
SBUX240719P000880002024-06-27 9:43AM EDT88.009.050.000.000.00--00.00%
SBUX240719P000890002024-07-11 9:57AM EDT89.0016.150.000.000.00-1900.00%
SBUX240719P000900002024-07-15 3:17PM EDT90.0016.850.000.000.00-16300.00%
SBUX240719P000910002024-07-02 9:34AM EDT91.0013.850.000.000.00--00.00%
SBUX240719P000920002024-07-02 9:40AM EDT92.0014.950.000.000.00--00.00%
SBUX240719P000950002024-07-15 3:14PM EDT95.0021.770.000.000.00-135260.00%
SBUX240719P001000002024-07-15 1:22PM EDT100.0026.500.000.000.00-180.00%
SBUX240719P001050002024-07-01 2:48PM EDT105.0027.810.000.000.00-110.00%
SBUX240719P001100002024-06-05 11:38AM EDT110.0027.1532.2035.800.00-100.00%
SBUX240719P001150002024-05-21 10:55AM EDT115.0037.0433.2037.250.00-100.00%
SBUX240719P001200002024-06-12 10:24AM EDT120.0040.6044.3548.100.00-10314.26%
SBUX240719P001250002024-06-14 12:50PM EDT125.0045.0548.3051.900.00-100.00%
SBUX240719P001350002024-06-20 11:03AM EDT135.0054.750.000.000.00-100.00%
SBUX240719P001450002024-02-15 11:02AM EDT145.0051.3553.1556.600.00-100.00%
SBUX240719P001500002024-02-14 4:53PM EDT150.0055.6958.1561.600.00-100.00%
SBUX240719P001550002024-07-15 3:59PM EDT155.0082.270.000.000.00-200.00%