UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.24-0.18 (-0.16%)
At close: 04:00PM EST
111.25 +0.01 (+0.01%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220414C000550002021-11-29 2:11PM EST55.0056.4556.0556.900.00-1358.64%
SBUX220414C000650002021-11-15 9:48AM EST65.0048.9046.6047.250.00-1456.30%
SBUX220414C000700002021-11-05 11:50AM EST70.0045.6041.6042.400.00-1150.83%
SBUX220414C000750002021-12-03 12:42PM EST75.0036.8536.6037.45+0.25+0.68%1449.95%
SBUX220414C000800002021-11-26 11:06AM EST80.0031.6531.9532.650.00-31745.34%
SBUX220414C000850002021-12-01 12:45PM EST85.0027.7626.4528.100.00-71742.47%
SBUX220414C000900002021-12-03 11:59AM EST90.0022.9022.9523.25+1.45+6.76%14236.90%
SBUX220414C000950002021-11-26 11:11AM EST95.0017.3718.5019.200.00-16835.68%
SBUX220414C001000002021-12-03 9:56AM EST100.0015.1514.4515.00+0.80+5.57%526732.36%
SBUX220414C001050002021-12-03 10:04AM EST105.0011.2511.1511.40+0.55+5.14%943230.46%
SBUX220414C001100002021-12-03 1:03PM EST110.007.658.058.40-0.30-3.77%91,37329.29%
SBUX220414C001150002021-12-03 2:44PM EST115.005.505.606.00-0.05-0.90%311,28028.53%
SBUX220414C001200002021-12-03 2:35PM EST120.003.653.854.25-0.05-1.35%422,02128.40%
SBUX220414C001250002021-12-03 2:18PM EST125.002.332.472.77-0.19-7.54%971427.56%
SBUX220414C001300002021-12-03 1:36PM EST130.001.551.581.85-0.10-6.06%71,11827.53%
SBUX220414C001350002021-12-03 1:03PM EST135.001.051.061.15-0.04-3.67%1329727.12%
SBUX220414C001400002021-12-02 2:26PM EST140.000.740.700.820.00-523927.93%
SBUX220414C001450002021-12-03 1:03PM EST145.000.490.460.62-0.01-2.00%1221229.00%
SBUX220414C001500002021-11-29 10:25AM EST150.000.340.270.480.00-57430.10%
SBUX220414C001550002021-12-03 1:03PM EST155.000.250.180.32-0.16-39.02%11730.25%
SBUX220414C001600002021-11-26 10:11AM EST160.000.200.130.250.00-218531.20%
SBUX220414C001650002021-12-03 1:03PM EST165.000.150.090.22+0.01+7.14%17032.64%
SBUX220414C001700002021-12-02 10:38AM EST170.000.130.070.190.00-12933.89%
SBUX220414C001750002021-12-01 9:30AM EST175.000.100.050.15+0.02+25.00%78834.57%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220414P000550002021-11-24 1:35PM EST55.000.170.260.420.00-1362.40%
SBUX220414P000600002021-11-29 1:50PM EST60.000.260.350.510.00-1010057.91%
SBUX220414P000650002021-11-26 12:25PM EST65.000.400.460.620.00-23253.66%
SBUX220414P000700002021-11-19 3:14PM EST70.000.390.600.760.00-310950.88%
SBUX220414P000750002021-12-02 9:41AM EST75.000.660.810.920.00-115646.63%
SBUX220414P000800002021-12-03 3:00PM EST80.001.151.071.19+0.20+21.05%111,26143.26%
SBUX220414P000850002021-12-02 10:37AM EST85.001.311.401.510.00-13,61539.76%
SBUX220414P000900002021-12-03 3:00PM EST90.002.101.902.06+0.40+23.53%33,80837.26%
SBUX220414P000950002021-12-03 12:55PM EST95.002.512.612.76+0.16+6.81%11,27334.62%
SBUX220414P001000002021-12-03 12:12PM EST100.003.603.604.10-0.40-10.00%33,99033.93%
SBUX220414P001050002021-12-03 3:34PM EST105.005.305.055.25+0.60+12.77%132,94730.84%
SBUX220414P001100002021-12-03 2:49PM EST110.007.607.057.40+0.75+10.95%3501,46630.21%
SBUX220414P001150002021-12-03 3:34PM EST115.009.909.509.95+0.74+8.08%20688729.26%
SBUX220414P001200002021-12-01 3:16PM EST120.0013.3912.6513.100.00-11236428.78%
SBUX220414P001250002021-11-22 2:45PM EST125.0015.4016.3016.800.00-211528.79%
SBUX220414P001300002021-11-18 9:51AM EST130.0019.9020.5020.950.00-157729.35%
SBUX220414P001350002021-11-22 11:11AM EST135.0023.9024.9025.350.00-13629.99%
SBUX220414P001400002021-10-29 10:13AM EST140.0035.2029.9530.500.00-25634.52%
SBUX220414P001450002021-11-10 6:53AM EST145.0029.1531.0033.850.00--120.70%
SBUX220414P001550002021-11-19 11:40AM EST155.0045.1043.8044.850.00-62039.06%
SBUX220414P001600002021-11-19 9:55AM EST160.0050.3048.8049.900.00-121242.16%
SBUX220414P001700002021-11-10 6:53AM EST170.0056.8057.1060.000.00--648.07%
SBUX220414P001750002021-11-10 6:53AM EST175.0062.3062.0564.750.00--647.99%