UK markets close in 3 hours 16 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.33+1.68 (+2.11%)
At close: 04:00PM EDT
81.04 -0.29 (-0.36%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000700002024-06-17 12:36PM EDT2024-06-2111.410.000.000.00-92,2350.00%
SBUX240628C000700002024-06-17 1:57PM EDT2024-06-2811.630.000.000.00-6200.00%
SBUX240705C000700002024-06-03 3:18PM EDT2024-07-0512.150.000.000.00-220.00%
SBUX240712C000700002024-06-13 2:47PM EDT2024-07-1210.600.000.000.00-2110.00%
SBUX240719C000700002024-06-17 3:50PM EDT2024-07-1911.580.000.000.00-37130.00%
SBUX240726C000700002024-06-07 11:48AM EDT2024-07-2612.800.000.000.00-220.00%
SBUX240816C000700002024-06-17 12:41PM EDT2024-08-1612.650.000.000.00-151160.00%
SBUX240920C000700002024-06-17 11:34AM EDT2024-09-2012.550.000.000.00-51,1450.00%
SBUX241018C000700002024-06-14 1:03PM EDT2024-10-1812.200.000.000.00-81,0550.00%
SBUX250117C000700002024-06-17 12:44PM EDT2025-01-1714.830.000.000.00-21,0730.00%
SBUX250321C000700002024-06-17 12:28PM EDT2025-03-2115.650.000.000.00-521260.00%
SBUX250620C000700002024-06-14 11:32AM EDT2025-06-2015.450.000.000.00-48040.00%
SBUX260116C000700002024-06-17 10:34AM EDT2026-01-1618.400.000.000.00-13800.00%
SBUX260618C000700002024-06-17 2:05PM EDT2026-06-1820.250.000.000.00-142140.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000700002024-06-17 2:55PM EDT2024-06-210.010.000.000.00-648,57825.00%
SBUX240628P000700002024-06-17 9:59AM EDT2024-06-280.050.000.000.00-1029525.00%
SBUX240705P000700002024-06-17 10:46AM EDT2024-07-050.080.000.000.00-26312.50%
SBUX240712P000700002024-06-14 12:22PM EDT2024-07-120.130.000.000.00-13612.50%
SBUX240719P000700002024-06-17 3:24PM EDT2024-07-190.110.000.000.00-17915,05912.50%
SBUX240726P000700002024-06-17 10:34AM EDT2024-07-260.230.000.000.00-24212.50%
SBUX240802P000700002024-06-17 11:14AM EDT2024-08-020.560.000.000.00-3712.50%
SBUX240816P000700002024-06-17 3:01PM EDT2024-08-160.740.000.000.00-3552,4596.25%
SBUX240920P000700002024-06-17 3:16PM EDT2024-09-201.020.000.000.00-5611,9086.25%
SBUX241018P000700002024-06-17 1:25PM EDT2024-10-181.240.000.000.00-196,0046.25%
SBUX250117P000700002024-06-17 2:34PM EDT2025-01-172.280.000.000.00-376,8616.25%
SBUX250321P000700002024-06-17 1:27PM EDT2025-03-213.050.000.000.00-355,5463.13%
SBUX250620P000700002024-06-17 1:01PM EDT2025-06-203.900.000.000.00-103,6083.13%
SBUX260116P000700002024-06-17 3:33PM EDT2026-01-165.350.000.000.00-202,3623.13%
SBUX260618P000700002024-06-06 12:55PM EDT2026-06-186.050.000.000.00-115323.13%
SBUX261218P000700002024-06-13 2:02PM EDT2026-12-187.400.000.000.00-131.56%