UK markets close in 1 hour 42 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.58+0.85 (+0.99%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819C000450002022-07-21 2:27PM EDT45.0038.2040.8541.600.00-11136.72%
SBUX220819C000500002022-07-29 10:24AM EDT50.0034.4836.2036.700.00-440146.09%
SBUX220819C000550002022-07-20 9:59AM EDT55.0027.1531.0531.550.00-11850.00%
SBUX220819C000600002022-07-22 10:52AM EDT60.0023.4926.1526.650.00-136094.14%
SBUX220819C000650002022-08-05 2:19PM EDT65.0020.5021.2521.750.00-174187.89%
SBUX220819C000700002022-08-08 9:30AM EDT70.0016.3016.1516.75-1.47-8.27%21,12568.36%
SBUX220819C000710002022-08-04 10:03AM EDT71.0016.9215.3515.700.00-1260.55%
SBUX220819C000720002022-07-28 2:01PM EDT72.0012.9514.1514.750.00-62960.74%
SBUX220819C000730002022-08-01 12:19PM EDT73.0012.3812.8513.700.00-13053.32%
SBUX220819C000740002022-08-05 9:55AM EDT74.0011.6012.2512.750.00-58553.32%
SBUX220819C000750002022-08-05 11:13AM EDT75.0010.2511.0511.800.00-25,33352.44%
SBUX220819C000760002022-08-05 3:21PM EDT76.009.4210.1010.750.00-2518445.90%
SBUX220819C000770002022-08-04 9:40AM EDT77.0011.109.259.750.00-17242.19%
SBUX220819C000775002022-08-03 10:19AM EDT77.507.658.759.200.00-35937.50%
SBUX220819C000780002022-08-02 1:31PM EDT78.007.308.008.650.00-75232.13%
SBUX220819C000790002022-08-04 12:36PM EDT79.008.057.157.800.00-314537.01%
SBUX220819C000800002022-08-08 9:30AM EDT80.006.406.156.75+0.80+14.29%218,86531.06%
SBUX220819C000810002022-08-05 10:51AM EDT81.004.885.055.850.00-422330.91%
SBUX220819C000820002022-08-05 3:36PM EDT82.003.924.154.900.00-1359728.27%
SBUX220819C000825002022-08-05 10:24AM EDT82.504.064.054.450.00-31,06927.44%
SBUX220819C000830002022-08-05 3:32PM EDT83.003.123.304.100.00-1452728.71%
SBUX220819C000840002022-08-05 1:12PM EDT84.002.642.863.250.00-2301,33926.71%
SBUX220819C000850002022-08-08 9:30AM EDT85.002.102.112.40+0.08+3.96%36,68523.80%
SBUX220819C000860002022-08-08 9:31AM EDT86.001.601.601.82+0.15+10.34%61,77424.22%
SBUX220819C000870002022-08-05 3:46PM EDT87.000.981.211.370.00-12193125.03%
SBUX220819C000875002022-08-05 3:53PM EDT87.500.800.901.140.00-281,21624.73%
SBUX220819C000880002022-08-08 9:33AM EDT88.000.950.620.95+0.28+41.79%1023,97624.68%
SBUX220819C000890002022-08-05 3:52PM EDT89.000.500.380.60+0.08+19.05%154723.80%
SBUX220819C000900002022-08-08 9:32AM EDT90.000.390.330.44+0.10+34.48%335,59925.10%
SBUX220819C000910002022-08-08 9:30AM EDT91.000.200.170.36+0.05+33.33%145627.25%
SBUX220819C000920002022-08-05 1:19PM EDT92.000.130.100.210.00-521,22826.47%
SBUX220819C000925002022-08-05 2:04PM EDT92.500.090.050.270.00-840030.18%
SBUX220819C000930002022-08-05 12:47PM EDT93.000.080.070.190.00-241729.05%
SBUX220819C000940002022-08-05 11:39AM EDT94.000.050.020.190.00-165232.23%
SBUX220819C000950002022-08-08 9:33AM EDT95.000.050.040.05+0.01+25.00%32,98126.95%
SBUX220819C000960002022-08-05 3:59PM EDT96.000.030.000.120.00-107634.67%
SBUX220819C000970002022-08-04 9:43AM EDT97.000.070.020.090.00-63235.35%
SBUX220819C001000002022-08-05 12:00PM EDT100.000.010.010.030.00-181136.13%
SBUX220819C001050002022-08-03 9:59AM EDT105.000.010.000.000.00-163225.00%
SBUX220819C001100002022-08-04 9:38AM EDT110.000.020.000.000.00-114725.00%
SBUX220819C001150002022-08-03 3:25PM EDT115.000.020.000.000.00-7559025.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819P000400002022-08-02 1:08PM EDT40.000.010.000.000.00-2538350.00%
SBUX220819P000450002022-07-26 11:42AM EDT45.000.040.000.000.00-47250.00%
SBUX220819P000500002022-08-04 11:50AM EDT50.000.010.000.000.00-31,28950.00%
SBUX220819P000550002022-08-04 3:41PM EDT55.000.030.000.070.00-13582103.91%
SBUX220819P000600002022-08-08 9:30AM EDT60.000.050.000.00+0.03+150.00%11,10050.00%
SBUX220819P000650002022-08-05 2:01PM EDT65.000.020.020.060.00-22,24270.31%
SBUX220819P000700002022-08-08 9:30AM EDT70.000.110.040.08+0.06+120.00%314,35057.23%
SBUX220819P000710002022-08-05 11:18AM EDT71.000.050.000.200.00-23858.59%
SBUX220819P000720002022-08-05 1:48PM EDT72.000.060.030.150.00-729654.10%
SBUX220819P000730002022-08-05 3:07PM EDT73.000.080.020.100.00-141,40851.56%
SBUX220819P000740002022-08-05 12:59PM EDT74.000.080.060.170.00-721753.32%
SBUX220819P000750002022-08-08 9:30AM EDT75.000.150.060.09+0.06+66.67%305,26343.85%
SBUX220819P000760002022-08-05 11:18AM EDT76.000.140.080.090.00-215140.43%
SBUX220819P000770002022-08-08 9:30AM EDT77.000.110.100.12-0.04-26.67%238939.26%
SBUX220819P000775002022-08-05 2:05PM EDT77.500.190.130.170.00-129340.33%
SBUX220819P000780002022-08-08 9:30AM EDT78.000.170.130.16-0.09-34.62%259937.99%
SBUX220819P000790002022-08-05 3:20PM EDT79.000.280.170.190.00-3850335.74%
SBUX220819P000800002022-08-08 9:31AM EDT80.000.250.240.27-0.10-28.57%1215,48435.01%
SBUX220819P000810002022-08-05 2:54PM EDT81.000.550.310.600.00-35899740.28%
SBUX220819P000820002022-08-08 9:30AM EDT82.000.630.410.67-0.03-4.55%174537.06%
SBUX220819P000825002022-08-05 2:36PM EDT82.500.900.410.890.00-131,23939.21%
SBUX220819P000830002022-08-05 3:21PM EDT83.001.020.620.830.00-14980735.30%
SBUX220819P000840002022-08-05 3:51PM EDT84.001.190.841.120.00-2382,26135.21%
SBUX220819P000850002022-08-05 3:58PM EDT85.001.631.151.470.00-3021,44334.96%
SBUX220819P000860002022-08-05 2:35PM EDT86.002.361.521.880.00-6937434.57%
SBUX220819P000870002022-08-05 3:57PM EDT87.002.662.032.410.00-2213634.96%
SBUX220819P000875002022-08-05 12:54PM EDT87.503.192.302.670.00-86634.62%
SBUX220819P000880002022-08-05 2:57PM EDT88.003.752.592.940.00-223,70334.16%
SBUX220819P000890002022-08-04 9:49AM EDT89.002.783.303.500.00-82732.59%
SBUX220819P000900002022-08-05 1:20PM EDT90.004.974.154.900.00-624445.00%
SBUX220819P000910002022-08-05 9:39AM EDT91.005.904.955.600.00-91744.63%
SBUX220819P000920002022-08-03 3:12PM EDT92.005.005.906.550.00-5648.34%
SBUX220819P000925002022-08-04 10:10AM EDT92.505.506.356.850.00-13046.48%
SBUX220819P000930002022-08-02 3:14PM EDT93.009.756.957.500.00--1051.76%
SBUX220819P000940002022-08-04 10:31AM EDT94.007.557.758.350.00-111752.73%
SBUX220819P000950002022-08-04 2:04PM EDT95.008.608.859.450.00-831251.90%
SBUX220819P000970002022-08-03 11:17AM EDT97.0011.4010.8511.350.00-1157.81%
SBUX220819P001000002022-08-03 1:28PM EDT100.0013.2113.8514.350.00-731367.87%
SBUX220819P001050002022-08-05 9:56AM EDT105.0019.8418.6519.300.00-21378.76%
SBUX220819P001100002022-08-02 12:31PM EDT110.0025.6523.6524.300.00-21492.19%