UK markets close in 49 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.52+0.79 (+0.92%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221118C000500002022-08-02 3:57PM EDT50.0034.0636.4036.600.00-2246.88%
SBUX221118C000550002022-08-04 9:37AM EDT55.0033.1031.4531.800.00-1248.44%
SBUX221118C000600002022-08-01 9:30AM EDT60.0025.3726.7527.000.00-35145.22%
SBUX221118C000650002022-08-04 10:21AM EDT65.0023.1022.0022.200.00-83140.36%
SBUX221118C000700002022-08-01 10:43AM EDT70.0016.9617.5017.700.00-269837.92%
SBUX221118C000750002022-08-05 10:18AM EDT75.0013.1313.2013.350.00-12,17334.45%
SBUX221118C000775002022-08-04 9:54AM EDT77.5012.8311.2511.400.00-1633.50%
SBUX221118C000800002022-08-08 10:17AM EDT80.009.559.359.55+0.80+9.14%24,28232.40%
SBUX221118C000825002022-08-05 2:51PM EDT82.507.257.707.850.00-5564331.37%
SBUX221118C000850002022-08-05 2:41PM EDT85.005.796.206.400.00-32,67630.88%
SBUX221118C000875002022-08-05 2:42PM EDT87.504.604.955.100.00-41352130.27%
SBUX221118C000900002022-08-08 10:17AM EDT90.003.903.804.00+0.30+8.33%32,03829.80%
SBUX221118C000925002022-08-08 9:31AM EDT92.502.832.913.05+0.11+4.04%819529.21%
SBUX221118C000950002022-08-08 9:49AM EDT95.002.302.192.32+0.35+17.95%1591,07728.96%
SBUX221118C001000002022-08-08 10:20AM EDT100.001.241.211.29+0.10+8.77%21,95528.64%
SBUX221118C001050002022-08-05 12:31PM EDT105.000.610.650.710.00-353228.76%
SBUX221118C001100002022-08-05 11:17AM EDT110.000.310.340.380.00-112028.93%
SBUX221118C001150002022-08-04 3:27PM EDT115.000.260.090.390.00-324433.11%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221118P000350002022-08-01 3:27PM EDT35.000.070.020.140.00-23874.22%
SBUX221118P000400002022-08-01 3:43PM EDT40.000.140.040.240.00-26969.34%
SBUX221118P000450002022-08-02 11:02AM EDT45.000.270.100.350.00-17464.36%
SBUX221118P000500002022-08-08 9:45AM EDT50.000.280.090.480.00-197357.42%
SBUX221118P000550002022-08-08 10:04AM EDT55.000.400.210.40+0.21+110.53%179052.00%
SBUX221118P000600002022-08-08 10:20AM EDT60.000.500.490.52-0.08-13.79%22,11946.09%
SBUX221118P000650002022-08-08 9:59AM EDT65.000.780.760.80-0.13-14.29%494,07942.16%
SBUX221118P000700002022-08-08 10:20AM EDT70.001.241.201.26-0.16-11.43%32,14638.77%
SBUX221118P000750002022-08-05 3:51PM EDT75.002.161.932.000.00-41,41735.80%
SBUX221118P000775002022-08-04 12:35PM EDT77.502.692.462.560.00-515734.77%
SBUX221118P000800002022-08-05 1:21PM EDT80.003.463.103.200.00-1186333.47%
SBUX221118P000825002022-08-05 10:30AM EDT82.504.303.904.050.00-733032.67%
SBUX221118P000850002022-08-05 12:04PM EDT85.005.054.955.15-0.65-11.40%341032.40%
SBUX221118P000875002022-08-05 9:40AM EDT87.506.786.156.300.00-316731.48%
SBUX221118P000900002022-08-03 11:13AM EDT90.008.177.557.700.00-42831.03%
SBUX221118P000950002022-08-04 10:35AM EDT95.0011.1010.9011.100.00-11930.84%
SBUX221118P001000002022-07-26 10:25AM EDT100.0020.0014.8515.100.00-33031.20%
SBUX221118P001050002022-08-05 1:46PM EDT105.0020.0819.3519.550.00-13532.43%
SBUX221118P001100002022-08-04 2:52PM EDT110.0023.6024.0524.250.00-131834.25%
SBUX221118P001150002022-08-02 12:58PM EDT115.0030.7028.9529.300.00-1239.28%