UK Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.41-1.26 (-1.10%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220617P000550002021-06-14 12:37PM EDT55.000.400.140.430.00--346.19%
SBUX220617P000600002021-05-19 9:30AM EDT60.000.950.000.000.00-1015912.50%
SBUX220617P000650002021-05-21 10:07AM EDT65.001.150.391.720.00-101150.10%
SBUX220617P000700002021-06-23 10:17AM EDT70.001.000.961.000.00-2238.82%
SBUX220617P000750002021-06-15 3:14PM EDT75.001.401.341.470.00-425037.84%
SBUX220617P000800002021-06-24 10:49AM EDT80.001.831.831.90-0.17-8.50%162735.79%
SBUX220617P000850002021-06-24 9:40AM EDT85.002.502.222.67-0.42-14.38%11,11434.92%
SBUX220617P000950002021-06-21 11:11AM EDT95.004.954.504.650.00-355,22732.48%
SBUX220617P001000002021-06-18 2:27PM EDT100.007.005.956.100.00-137131.64%
SBUX220617P001050002021-06-18 10:33AM EDT105.008.857.757.950.00-444031.11%
SBUX220617P001100002021-06-16 11:08AM EDT110.009.8510.0010.15-0.60-5.74%11,74730.66%
SBUX220617P001150002021-06-22 3:04PM EDT115.0012.9012.6012.800.00-41,58330.52%
SBUX220617P001250002021-06-10 10:32AM EDT125.0019.3519.0019.300.00-11,75230.94%
SBUX220617P001300002021-06-21 2:00PM EDT130.0023.7522.5023.250.00-73431.95%
SBUX220617P001450002021-05-04 12:05PM EDT145.0035.4534.8538.600.00--1142.46%
SBUX220617P001500002021-06-18 12:09PM EDT150.0042.4039.9540.800.00-36536.53%
SBUX220617P001550002021-05-04 12:05PM EDT155.0044.2543.9547.600.00--5144.74%
SBUX220617P001600002021-05-04 12:06PM EDT160.0048.7548.4052.100.00--4745.53%
SBUX220617P001650002021-06-11 1:53PM EDT165.0054.2154.1555.550.00-111242.44%
SBUX220617P001700002021-06-18 12:34PM EDT170.0061.3058.0559.950.00-5542.18%
SBUX220617P001750002021-04-29 9:53AM EDT175.0063.0060.2064.400.00--241.79%