UK Markets close in 8 hrs 26 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.60+5.70 (+8.15%)
At close: 04:00PM EDT
75.60 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220617C000550002021-12-17 4:34PM EDT55.0053.9855.2556.150.00-212674.41%
SBUX220617C000600002021-11-10 7:53AM EDT60.0059.6056.4556.800.00-11714.65%
SBUX220617C000650002021-10-29 12:26PM EDT65.0040.1545.7546.650.00-60536.11%
SBUX220617C000700002021-12-16 3:25PM EDT70.0044.1540.2041.000.00-213468.26%
SBUX220617C000750002021-12-29 10:54AM EDT75.0041.8035.6536.500.00-171422.90%
SBUX220617C000800002022-01-05 12:35PM EDT80.0032.9831.0031.35-4.27-11.46%2130376.37%
SBUX220617C000850002022-01-04 2:30PM EDT85.0030.5426.3026.750.00-1101335.94%
SBUX220617C000900002021-12-30 12:40PM EDT90.0027.6821.8022.200.00-2154298.68%
SBUX220617C000950002021-12-31 3:10PM EDT95.0023.8517.6517.950.00-279265.75%
SBUX220617C001000002022-01-05 4:31PM EDT100.0014.1513.6014.05-2.94-17.20%45622234.96%
SBUX220617C001050002022-01-05 4:06PM EDT105.0010.6910.3510.65-2.81-20.81%413,477209.91%
SBUX220617C001100002022-01-05 4:28PM EDT110.007.737.507.70-2.14-21.68%2282,104187.28%
SBUX220617C001150002022-01-05 4:59PM EDT115.005.305.205.30-1.69-24.18%3504,082167.82%
SBUX220617C001200002022-01-05 4:08PM EDT120.003.603.503.60-1.20-25.00%713,043152.83%
SBUX220617C001250002022-01-05 4:08PM EDT125.002.382.252.39-0.79-24.92%1023,539140.58%
SBUX220617C001300002022-01-05 4:33PM EDT130.001.601.501.57-0.42-20.79%512,634132.03%
SBUX220617C001350002022-01-05 4:22PM EDT135.001.040.961.06-0.77-42.54%751,066125.39%
SBUX220617C001400002022-01-05 12:14PM EDT140.000.780.640.79-0.25-24.27%1947121.97%
SBUX220617C001450002022-01-05 4:52PM EDT145.000.510.480.57-0.12-19.05%11,365119.92%
SBUX220617C001500002022-01-05 10:54AM EDT150.000.410.330.47-0.06-12.77%10478118.95%
SBUX220617C001550002021-12-29 2:15PM EDT155.000.410.260.380.00-1898119.04%
SBUX220617C001600002022-01-03 2:30PM EDT160.000.300.200.320.00-1754119.34%
SBUX220617C001650002021-12-21 2:40PM EDT165.000.220.170.290.00-61,100121.09%
SBUX220617C001700002022-01-04 3:03PM EDT170.000.180.150.260.00-10516122.85%
SBUX220617C001750002021-12-27 2:21PM EDT175.000.160.130.240.00-20194124.61%
SBUX220617C001800002021-12-22 3:56PM EDT180.000.150.100.230.00-100169125.98%
SBUX220617C001850002021-12-30 11:24AM EDT185.000.140.100.210.00-5295128.32%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220617P000550002021-12-21 11:57AM EDT55.000.360.130.250.00-38046160.55%
SBUX220617P000600002022-01-05 3:39PM EDT60.000.300.240.35-0.02-6.25%419150.88%
SBUX220617P000650002021-10-29 11:08AM EDT65.000.760.330.870.00-111450.05%
SBUX220617P000700002022-01-03 10:30AM EDT70.000.490.450.590.00-113427.83%
SBUX220617P000750002022-01-03 3:58PM EDT75.000.620.680.770.00-680111.55%
SBUX220617P000800002022-01-03 3:51PM EDT80.000.790.961.000.00-12,3210.00%
SBUX220617P000850002022-01-04 4:46PM EDT85.001.061.331.400.00-122,6940.00%
SBUX220617P000900002022-01-05 12:06PM EDT90.001.621.861.98+0.16+10.96%44,1220.00%
SBUX220617P000950002022-01-05 3:40PM EDT95.002.492.632.88+0.50+25.13%127,8490.00%
SBUX220617P001000002022-01-05 4:09PM EDT100.003.803.703.90+1.00+35.71%1323,7290.00%
SBUX220617P001050002022-01-05 12:38PM EDT105.004.655.305.60+0.60+14.81%104,8510.00%
SBUX220617P001100002022-01-05 1:13PM EDT110.006.557.407.70+1.40+27.18%23,2140.00%
SBUX220617P001150002022-01-05 12:36PM EDT115.009.0210.1010.50+1.41+18.53%43,8310.00%
SBUX220617P001200002021-12-28 2:13PM EDT120.0010.4713.4013.700.00-15140.00%
SBUX220617P001250002022-01-04 1:36PM EDT125.0013.6517.2017.550.00-12,3510.00%
SBUX220617P001300002022-01-04 4:33PM EDT130.0018.4521.3521.900.00-2940.00%
SBUX220617P001350002021-12-06 3:28PM EDT135.0023.7025.8526.250.00-20870.00%
SBUX220617P001400002022-01-03 11:10AM EDT140.0025.8030.5531.000.00-5410.00%
SBUX220617P001450002021-11-11 2:16PM EDT145.0035.6729.8030.200.00-7250.00%
SBUX220617P001500002021-11-18 1:28PM EDT150.0038.7341.7542.750.00-25840.00%
SBUX220617P001550002021-11-10 7:53AM EDT155.0033.4539.1039.600.00-1540.00%
SBUX220617P001600002021-11-10 7:53AM EDT160.0041.0543.6045.050.00-11050.00%
SBUX220617P001650002021-10-29 11:20AM EDT165.0060.9554.5055.900.00-61120.00%
SBUX220617P001700002021-11-30 1:17PM EDT170.0060.3053.9054.150.00-3750.00%
SBUX220617P001750002021-11-01 2:34PM EDT175.0066.2064.9067.550.00-150.00%
SBUX220617P001800002021-11-01 2:34PM EDT180.0071.1570.1572.500.00-120.00%
SBUX220617P001850002021-11-18 1:02PM EDT185.0073.1075.4578.500.00-1170.00%