UK Markets open in 4 hrs 39 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.07+0.85 (+0.76%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121C000300002020-11-10 11:38AM EDT30.0063.500.000.000.00-2300.00%
SBUX220121C000325002021-02-16 1:05PM EDT32.5073.8173.6077.500.00-700.00%
SBUX220121C000350002021-05-12 10:25AM EDT35.0076.7976.3579.000.00-522126.95%
SBUX220121C000375002021-04-22 3:57PM EDT37.5078.3571.9574.900.00-3110.00%
SBUX220121C000400002020-11-09 3:51PM EDT40.0056.090.000.000.00-20200.00%
SBUX220121C000425002021-05-11 2:40PM EDT42.5070.5069.1070.650.00-25972.27%
SBUX220121C000450002021-05-11 1:47PM EDT45.0067.7065.4568.800.00-252296.83%
SBUX220121C000475002021-05-11 2:40PM EDT47.5066.1063.9064.350.00-1560.00%
SBUX220121C000500002021-06-03 9:36AM EDT50.0061.2062.1062.300.00-102460.00%
SBUX220121C000525002021-05-12 11:59AM EDT52.5057.7159.2560.850.00-16317969.04%
SBUX220121C000550002021-06-23 10:13AM EDT55.0056.9056.3057.450.00-21900.00%
SBUX220121C000575002020-11-06 3:42PM EDT57.5040.200.000.000.00-300.00%
SBUX220121C000600002021-06-24 10:40AM EDT60.0052.9052.1052.45+1.35+2.62%53950.00%
SBUX220121C000625002021-06-17 12:32PM EDT62.5048.4049.6050.000.00-25940.00%
SBUX220121C000650002021-06-22 3:41PM EDT65.0047.2547.1547.400.00-22790.00%
SBUX220121C000675002021-05-27 10:06AM EDT67.5045.8044.7545.000.00-103130.00%
SBUX220121C000700002021-06-23 12:14PM EDT70.0041.7742.4042.750.00-42,7210.00%
SBUX220121C000725002021-06-22 2:40PM EDT72.5039.4439.8040.150.00-13820.00%
SBUX220121C000750002020-11-10 2:57PM EDT75.0023.100.000.000.00-2400.00%
SBUX220121C000775002021-06-22 1:13PM EDT77.5034.7535.0035.150.00-17070.00%
SBUX220121C000800002021-06-24 9:37AM EDT80.0032.6532.5032.75+0.42+1.30%23,4450.00%
SBUX220121C000825002021-06-21 12:11PM EDT82.5028.9030.2530.500.00-173070.00%
SBUX220121C000850002021-06-22 3:37PM EDT85.0027.6727.8028.25-0.33-1.18%166526.95%
SBUX220121C000875002021-06-18 1:46PM EDT87.5025.7025.5025.750.00-168324.56%
SBUX220121C000900002021-06-23 12:52PM EDT90.0023.1723.3523.50+0.37+1.62%13,25026.56%
SBUX220121C000925002021-06-14 3:54PM EDT92.5021.6821.1021.350.00-870427.88%
SBUX220121C000950002021-06-23 11:08AM EDT95.0018.8518.9519.200.00-111,65127.99%
SBUX220121C000975002021-06-21 3:43PM EDT97.5016.4016.9017.150.00-22,47728.08%
SBUX220121C001000002021-06-24 12:07PM EDT100.0015.0515.0515.20+0.55+3.79%35,58428.08%
SBUX220121C001050002021-06-24 10:47AM EDT105.0012.0511.5011.65+0.27+2.29%23,12927.94%
SBUX220121C001100002021-06-24 11:43AM EDT110.008.518.458.60+0.26+3.15%55,09327.64%
SBUX220121C001150002021-06-24 11:50AM EDT115.006.106.006.15+0.30+5.17%414,27527.48%
SBUX220121C001200002021-06-24 10:42AM EDT120.004.484.204.30+0.43+10.62%74,90927.55%
SBUX220121C001250002021-06-24 9:34AM EDT125.003.002.812.88+0.25+9.09%243,62627.41%
SBUX220121C001300002020-11-10 11:02AM EDT130.001.760.000.000.00-6106.25%
SBUX220121C001350002021-06-24 12:05PM EDT135.001.271.261.29+0.05+4.10%672,15227.97%
SBUX220121C001400002021-06-24 10:08AM EDT140.000.930.840.88+0.12+14.81%76,51828.53%
SBUX220121C001450002021-06-18 1:01PM EDT145.000.620.610.630.00-380129.38%
SBUX220121C001500002021-06-22 3:34PM EDT150.000.470.420.450.00-311,75130.13%
SBUX220121C001550002021-06-21 9:31AM EDT155.000.340.310.350.00-587331.28%
SBUX220121C001600002021-06-23 9:54AM EDT160.000.250.200.300.00-128532.84%
SBUX220121C001650002021-06-18 3:54PM EDT165.000.210.150.260.00-210434.33%
SBUX220121C001700002021-06-09 11:09AM EDT170.000.200.110.220.00-213335.55%
SBUX220121C001750002021-06-23 12:49PM EDT175.000.170.130.210.00-216437.31%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121P000300002021-05-27 11:47AM EDT30.000.020.000.030.00-214,36581.25%
SBUX220121P000325002021-05-12 12:14PM EDT32.500.080.030.110.00-12089.84%
SBUX220121P000350002021-06-23 12:03PM EDT35.000.040.020.050.00-110878.52%
SBUX220121P000375002021-04-23 9:30AM EDT37.500.140.050.460.00-29795.21%
SBUX220121P000400002021-06-08 9:43AM EDT40.000.060.050.070.00-217274.22%
SBUX220121P000425002021-06-11 12:42PM EDT42.500.100.060.090.00-2016471.88%
SBUX220121P000450002020-11-06 1:04PM EDT45.000.750.000.000.00-2025.00%
SBUX220121P000475002021-06-14 12:41PM EDT47.500.130.090.120.00-201,28766.99%
SBUX220121P000500002021-06-21 2:25PM EDT50.000.190.110.150.00-501,90665.23%
SBUX220121P000525002021-04-01 11:15AM EDT52.500.360.030.630.00-115471.00%
SBUX220121P000550002020-11-05 10:33AM EDT55.001.700.000.000.00-1025.00%
SBUX220121P000575002021-06-18 11:12AM EDT57.500.270.190.230.00-11,82158.89%
SBUX220121P000600002021-06-24 10:53AM EDT60.000.250.220.30-0.04-13.79%14,80457.52%
SBUX220121P000625002021-06-07 3:25PM EDT62.500.300.260.310.00-81,31755.03%
SBUX220121P000650002021-06-16 11:22AM EDT65.000.350.310.350.00-12,72453.13%
SBUX220121P000675002021-05-13 9:31AM EDT67.500.760.350.500.00-12,95952.34%
SBUX220121P000700002021-06-23 10:43AM EDT70.000.490.430.520.00-16,71950.24%
SBUX220121P000725002020-11-10 11:49AM EDT72.504.150.000.000.00-20012.50%
SBUX220121P000750002021-06-23 10:43AM EDT75.000.660.580.620.00-15,58646.58%
SBUX220121P000775002021-06-09 10:49AM EDT77.500.720.670.72-0.09-11.11%82,37144.97%
SBUX220121P000800002021-06-24 10:04AM EDT80.000.830.800.83-0.07-7.78%158,11643.31%
SBUX220121P000825002020-11-09 11:10AM EDT82.506.750.000.000.00-7012.50%
SBUX220121P000850002021-06-21 2:41PM EDT85.001.341.071.190.00-16,32140.94%
SBUX220121P000875002020-11-10 4:44PM EDT87.508.970.000.000.00-1012.50%
SBUX220121P000900002021-06-24 9:54AM EDT90.001.581.591.65-0.31-16.40%14,67738.37%
SBUX220121P000925002020-11-10 4:18PM EDT92.5011.340.000.000.00-2406.25%
SBUX220121P000950002021-06-24 10:36AM EDT95.002.252.292.35-0.22-8.91%12,74636.33%
SBUX220121P000975002021-06-21 2:42PM EDT97.503.252.742.810.00-12,65635.44%
SBUX220121P001000002021-06-24 9:59AM EDT100.003.273.303.40-0.28-7.89%305,84534.85%
SBUX220121P001050002021-06-24 9:38AM EDT105.004.734.754.90-0.32-6.34%82,63133.85%
SBUX220121P001100002020-11-10 3:08PM EDT110.0021.600.000.000.00-401.56%
SBUX220121P001150002021-06-24 9:36AM EDT115.009.229.259.45-0.48-4.95%176432.86%
SBUX220121P001200002021-06-24 11:15AM EDT120.0012.2512.2012.40-2.30-15.81%234032.31%
SBUX220121P001250002021-06-21 1:49PM EDT125.0017.1516.0516.200.00-517633.59%
SBUX220121P001300002021-06-23 3:39PM EDT130.0020.7020.0520.200.00-322034.41%
SBUX220121P001350002021-06-07 12:24PM EDT135.0025.7524.5524.750.00-2052436.83%
SBUX220121P001400002021-06-04 1:40PM EDT140.0029.7529.1029.350.00-577238.84%
SBUX220121P001450002021-05-28 12:07PM EDT145.0032.3033.7533.950.00-514140.22%
SBUX220121P001500002021-06-16 2:43PM EDT150.0040.5038.6538.850.00-123543.05%
SBUX220121P001550002021-04-23 2:02PM EDT155.0039.2544.0046.150.00-68253.99%
SBUX220121P001600002021-05-11 1:17PM EDT160.0048.6046.6050.400.00-41259.19%