UK Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.55+0.20 (+0.23%)
At close: 04:00PM EDT
88.88 +0.33 (+0.37%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221021C000400002022-08-10 3:06PM EDT40.0046.1047.6547.95+46.10--00.00%
SBUX221021C000550002022-08-03 3:40PM EDT55.0032.7532.6533.000.00-100.00%
SBUX221021C000600002022-08-09 11:44AM EDT60.0025.1627.9028.150.00-30380.00%
SBUX221021C000650002022-08-11 12:29PM EDT65.0022.5423.0523.25+1.69+8.11%4680.00%
SBUX221021C000700002022-08-10 2:35PM EDT70.0016.8218.2518.45+1.35+8.73%11480.00%
SBUX221021C000750002022-08-11 12:29PM EDT75.0013.3113.7013.85+2.06+18.31%2374327.00%
SBUX221021C000775002022-08-10 12:19PM EDT77.5010.2411.5511.75+0.99+10.70%286028.86%
SBUX221021C000800002022-08-11 11:50AM EDT80.009.029.509.65+1.59+21.40%114,33628.25%
SBUX221021C000825002022-08-11 9:43AM EDT82.507.107.707.80+1.18+19.93%22,27828.37%
SBUX221021C000850002022-08-11 2:12PM EDT85.006.006.006.15+1.60+36.36%917,89728.32%
SBUX221021C000875002022-08-11 2:37PM EDT87.504.604.504.65+1.40+43.75%377,06727.70%
SBUX221021C000900002022-08-11 1:27PM EDT90.003.173.203.35+0.95+42.79%633,08426.84%
SBUX221021C000925002022-08-11 1:27PM EDT92.502.212.262.36+0.64+40.76%12254426.47%
SBUX221021C000950002022-08-11 2:24PM EDT95.001.591.541.62+0.54+51.43%3122,79426.27%
SBUX221021C001000002022-08-11 2:24PM EDT100.000.670.660.71+0.19+39.58%2222,44626.15%
SBUX221021C001050002022-08-11 12:07PM EDT105.000.260.280.32+0.04+18.18%122,40926.91%
SBUX221021C001100002022-08-11 2:22PM EDT110.000.140.130.15+0.03+27.27%945127.93%
SBUX221021C001150002022-08-11 12:07PM EDT115.000.070.070.09+0.01+16.67%41,05029.98%
SBUX221021C001200002022-08-10 10:09AM EDT120.000.040.040.06-0.05-55.56%14076832.03%
SBUX221021C001250002022-08-09 2:56PM EDT125.000.040.030.070.00-6255736.43%
SBUX221021C001300002022-08-09 11:55AM EDT130.000.030.020.040.00-6033537.31%
SBUX221021C001350002022-08-09 2:54PM EDT135.000.030.010.030.00-1534439.06%
SBUX221021C001400002022-07-27 11:09AM EDT140.000.040.010.030.00--31841.99%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221021P000350002022-08-03 10:00AM EDT35.000.030.000.030.00-5020178.91%
SBUX221021P000400002022-08-08 11:39AM EDT40.000.020.010.040.00-5092671.88%
SBUX221021P000450002022-08-10 3:50PM EDT45.000.070.020.05-0.03-30.00%6062264.45%
SBUX221021P000500002022-08-10 3:55PM EDT50.000.060.030.08-0.09-60.00%154658.20%
SBUX221021P000550002022-08-11 12:29PM EDT55.000.140.110.17-0.06-30.00%91,88056.45%
SBUX221021P000600002022-08-11 11:23AM EDT60.000.240.200.23-0.09-27.27%201,27150.88%
SBUX221021P000650002022-08-11 2:36PM EDT65.000.340.320.49-0.19-35.85%51,66249.66%
SBUX221021P000700002022-08-11 2:38PM EDT70.000.570.560.61-0.30-34.48%983,98742.19%
SBUX221021P000750002022-08-11 1:05PM EDT75.000.990.981.02-0.52-34.44%262,74438.06%
SBUX221021P000775002022-08-11 1:41PM EDT77.501.281.281.34-0.69-35.03%561,69736.27%
SBUX221021P000800002022-08-11 1:58PM EDT80.001.761.731.81-0.88-33.33%1234,25234.99%
SBUX221021P000825002022-08-11 2:02PM EDT82.502.392.322.41-1.13-32.10%431,02633.70%
SBUX221021P000850002022-08-11 2:15PM EDT85.003.163.103.20-1.49-32.04%272,04532.67%
SBUX221021P000875002022-08-11 1:54PM EDT87.504.254.154.25-1.80-29.75%8161832.13%
SBUX221021P000900002022-08-11 11:04AM EDT90.005.805.355.50-1.75-23.18%4734431.57%
SBUX221021P000925002022-07-29 10:20AM EDT92.5010.256.957.050.00--731.67%
SBUX221021P000950002022-08-11 2:21PM EDT95.008.808.658.85-2.15-19.63%674732.24%
SBUX221021P001000002022-08-11 1:15PM EDT100.0013.2012.8013.00-0.05-0.38%1611234.57%
SBUX221021P001050002022-08-11 12:07PM EDT105.0018.2717.4517.70-2.15-10.53%47739.20%
SBUX221021P001100002022-08-10 10:16AM EDT110.0023.9222.5522.75+0.78+3.37%25246.41%
SBUX221021P001150002022-08-04 11:51AM EDT115.0028.6627.4527.800.00--2550.98%
SBUX221021P001200002022-07-18 10:26AM EDT120.0039.1532.3532.650.00--7054.86%