UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.11-0.03 (-0.03%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C000550002021-08-25 5:22PM EDT55.0061.7558.8560.100.00-1358.74%
SBUX220520C000600002021-09-09 11:33AM EDT60.0059.8553.8554.550.00-1344.58%
SBUX220520C000650002021-08-25 5:22PM EDT65.0060.9049.0550.150.00-1047.58%
SBUX220520C000700002021-09-01 3:10PM EDT70.0048.4644.1545.250.00-11243.26%
SBUX220520C000750002021-09-23 11:59AM EDT75.0040.0539.4040.800.00-11642.53%
SBUX220520C000800002021-09-10 1:51PM EDT80.0041.1934.8035.150.00-14632.69%
SBUX220520C000850002021-09-10 2:44PM EDT85.0036.4030.2530.450.00-44530.30%
SBUX220520C000900002021-09-17 3:57PM EDT90.0025.5025.8026.050.00-15029.09%
SBUX220520C000925002021-09-14 10:05AM EDT92.5028.4023.6523.850.00-55628.14%
SBUX220520C000950002021-09-21 11:32AM EDT95.0020.7521.3021.750.00-18727.45%
SBUX220520C000975002021-09-20 11:54AM EDT97.5018.0919.5519.750.00-103426.92%
SBUX220520C001000002021-09-24 12:09PM EDT100.0017.7017.6017.85-0.37-2.05%112026.48%
SBUX220520C001050002021-09-24 10:37AM EDT105.0014.4814.0014.20+1.77+13.93%136125.31%
SBUX220520C001100002021-09-24 12:47PM EDT110.0011.1010.8511.05-0.28-2.46%3433724.53%
SBUX220520C001150002021-09-24 10:01AM EDT115.008.708.158.35+0.08+0.93%167723.84%
SBUX220520C001200002021-09-24 2:17PM EDT120.006.056.006.15+0.05+0.83%62,28223.32%
SBUX220520C001250002021-09-24 9:40AM EDT125.004.654.254.45+0.01+0.22%11,01623.02%
SBUX220520C001300002021-09-23 3:51PM EDT130.003.163.053.150.00-3046822.79%
SBUX220520C001350002021-09-24 1:10PM EDT135.002.132.052.31-0.12-5.33%1124123.08%
SBUX220520C001400002021-09-22 10:20AM EDT140.001.601.441.740.00-14723.60%
SBUX220520C001450002021-09-23 2:35PM EDT145.001.151.011.210.00-125623.55%
SBUX220520C001500002021-09-23 2:35PM EDT150.000.850.690.900.00-121223.96%
SBUX220520C001550002021-08-25 5:22PM EDT155.003.000.490.740.00-217324.89%
SBUX220520C001600002021-09-17 3:40PM EDT160.000.480.350.610.00-1099725.73%
SBUX220520C001650002021-09-22 12:19PM EDT165.000.400.270.530.00-1040326.75%
SBUX220520C001700002021-09-09 9:30AM EDT170.000.460.290.450.00-11,00427.56%
SBUX220520C001750002021-09-22 10:17AM EDT175.000.300.200.410.00-12528.64%
SBUX220520C001800002021-09-17 1:06PM EDT180.000.250.030.380.00-101329.74%
SBUX220520C001850002021-09-16 11:14AM EDT185.000.250.010.320.00-1930.27%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P000550002021-09-15 9:30AM EDT55.000.500.330.570.00-1017150.20%
SBUX220520P000600002021-09-13 2:53PM EDT60.000.540.440.690.00-205748.76%
SBUX220520P000650002021-08-25 5:22PM EDT65.000.620.580.840.00-223345.36%
SBUX220520P000700002021-09-23 10:23AM EDT70.000.890.771.020.00-32142.16%
SBUX220520P000750002021-09-24 10:45AM EDT75.001.101.031.27+0.05+4.76%136939.36%
SBUX220520P000800002021-09-16 9:34AM EDT80.001.541.371.600.00-316736.83%
SBUX220520P000850002021-09-23 10:45AM EDT85.001.991.801.980.00-119034.20%
SBUX220520P000900002021-09-20 10:54AM EDT90.003.102.332.500.00-140931.87%
SBUX220520P000925002021-09-15 3:11PM EDT92.503.002.732.970.00-165631.43%
SBUX220520P000950002021-09-23 2:35PM EDT95.003.373.203.350.00-123830.38%
SBUX220520P000975002021-09-21 1:41PM EDT97.504.503.703.850.00-161,24029.61%
SBUX220520P001000002021-09-24 1:33PM EDT100.004.404.254.45-0.02-0.45%672628.98%
SBUX220520P001050002021-09-21 1:19PM EDT105.006.605.706.000.00-11361328.12%
SBUX220520P001100002021-09-24 2:37PM EDT110.007.707.607.80-0.20-2.53%12,65526.98%
SBUX220520P001150002021-09-22 12:04PM EDT115.0010.549.9010.050.00-111,34426.07%
SBUX220520P001200002021-09-16 3:39PM EDT120.0012.5012.7512.900.00-236525.71%
SBUX220520P001250002021-09-20 12:25PM EDT125.0018.1616.0016.500.00-2618626.41%
SBUX220520P001300002021-09-16 1:17PM EDT130.0019.8019.7520.150.00-65726.34%
SBUX220520P001350002021-09-16 9:34AM EDT135.0024.0023.8024.200.00-710926.69%
SBUX220520P001400002021-08-23 1:07PM EDT140.0027.4527.6028.600.00-54027.56%
SBUX220520P001450002021-08-19 3:00PM EDT145.0033.1533.0534.300.00-13132.96%
SBUX220520P001500002021-08-25 5:22PM EDT150.0035.6037.4537.850.00-12529.66%
SBUX220520P001550002021-08-25 5:22PM EDT155.0033.9542.1042.700.00-15631.24%
SBUX220520P001600002021-08-25 5:22PM EDT160.0041.5046.9047.650.00-65033.14%
SBUX220520P001650002021-08-18 10:58AM EDT165.0050.2550.7554.700.00-13744.32%
SBUX220520P001700002021-08-25 5:22PM EDT170.0050.0556.5557.750.00-11537.67%
SBUX220520P001750002021-08-25 5:22PM EDT175.0054.1561.2562.650.00-36138.98%
SBUX220520P001850002021-09-15 3:06PM EDT185.0071.6571.4573.050.00-201244.69%