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
88.35 -0.20 (-0.23%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216C000400002022-06-07 10:17AM EDT40.0038.9038.8039.200.00-110.00%
SBUX221216C000450002022-08-16 1:46PM EDT45.0045.1043.7044.100.00-3365.82%
SBUX221216C000500002022-08-10 3:37PM EDT50.0036.4838.8039.350.00-12761.47%
SBUX221216C000550002022-08-10 1:21PM EDT55.0031.6933.9034.350.00-1553.74%
SBUX221216C000600002022-07-14 11:47AM EDT60.0019.6129.0029.450.00-215950.73%
SBUX221216C000650002022-08-03 2:02PM EDT65.0023.5824.4524.700.00-58545.44%
SBUX221216C000700002022-08-15 3:54PM EDT70.0020.6019.8520.200.00-842441.85%
SBUX221216C000750002022-08-17 2:03PM EDT75.0015.8015.5015.850.00-550338.03%
SBUX221216C000775002022-08-15 3:43PM EDT77.5014.1513.4513.750.00-22036.05%
SBUX221216C000800002022-08-16 3:08PM EDT80.0012.3011.5011.700.00-2579233.95%
SBUX221216C000825002022-08-18 2:06PM EDT82.509.759.7010.00+0.35+3.72%214933.31%
SBUX221216C000850002022-08-18 3:24PM EDT85.008.258.008.20-0.10-1.20%659,81831.47%
SBUX221216C000875002022-08-18 3:59PM EDT87.506.626.556.70+0.02+0.30%83,93630.51%
SBUX221216C000900002022-08-18 3:25PM EDT90.005.405.255.40+0.15+2.86%211,80829.76%
SBUX221216C000925002022-08-18 2:25PM EDT92.504.204.104.25+0.03+0.72%12488,58528.98%
SBUX221216C000950002022-08-18 3:58PM EDT95.003.203.203.40-0.05-1.54%302,58228.93%
SBUX221216C001000002022-08-18 3:33PM EDT100.001.911.801.97-0.04-2.05%3574227.99%
SBUX221216C001050002022-08-18 3:18PM EDT105.001.030.961.05-0.05-4.63%973327.12%
SBUX221216C001100002022-08-18 2:25PM EDT110.000.550.550.59-0.05-8.33%42,56127.27%
SBUX221216C001150002022-08-18 1:04PM EDT115.000.310.310.34-0.01-3.12%25,28027.69%
SBUX221216C001200002022-08-16 2:21PM EDT120.000.210.090.330.00-1801,35230.93%
SBUX221216C001250002022-08-18 12:03PM EDT125.000.150.080.15-0.01-6.25%6041229.83%
SBUX221216C001300002022-08-18 3:48PM EDT130.000.080.050.11+0.03+60.00%21085531.15%
SBUX221216C001350002022-08-17 11:17AM EDT135.000.050.030.080.00-20065032.23%
SBUX221216C001400002022-08-18 12:04PM EDT140.000.050.020.07+0.02+66.67%6031333.99%
SBUX221216C001450002022-08-08 10:19AM EDT145.000.030.000.070.00-420136.13%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216P000350002022-08-18 9:30AM EDT35.000.090.040.09+0.05+125.00%216368.16%
SBUX221216P000400002022-08-18 11:18AM EDT40.000.060.070.23-0.06-50.00%5074866.21%
SBUX221216P000450002022-08-16 12:59PM EDT45.000.160.120.190.00-324357.42%
SBUX221216P000500002022-08-18 3:30PM EDT50.000.210.190.25+0.01+5.00%24,13252.25%
SBUX221216P000550002022-08-18 12:49PM EDT55.000.410.250.42+0.08+24.24%175850.29%
SBUX221216P000600002022-08-17 2:12PM EDT60.000.520.430.560.00-499145.24%
SBUX221216P000650002022-08-18 9:30AM EDT65.000.780.690.76+0.06+8.33%161,02340.53%
SBUX221216P000700002022-08-18 1:21PM EDT70.001.131.051.18-0.04-3.42%112,93337.43%
SBUX221216P000750002022-08-18 2:52PM EDT75.001.751.671.77-0.03-1.69%52,55234.12%
SBUX221216P000775002022-08-18 1:03PM EDT77.502.212.042.25+0.19+9.41%163533.09%
SBUX221216P000800002022-08-18 11:01AM EDT80.002.742.602.79-0.15-5.19%31,62931.80%
SBUX221216P000825002022-08-17 9:50AM EDT82.503.503.303.450.00-114730.58%
SBUX221216P000850002022-08-18 11:02AM EDT85.004.304.154.30+0.29+7.23%121,15229.68%
SBUX221216P000875002022-08-17 10:05AM EDT87.505.305.155.300.00-105928.77%
SBUX221216P000900002022-08-17 1:37PM EDT90.006.596.356.500.00-347128.06%
SBUX221216P000925002022-08-16 10:34AM EDT92.507.507.657.850.00-597127.25%
SBUX221216P000950002022-08-18 9:32AM EDT95.009.709.109.45-0.05-0.51%321626.84%
SBUX221216P001000002022-08-12 12:10PM EDT100.0013.5012.8013.100.00-84625.99%
SBUX221216P001050002022-08-15 3:50PM EDT105.0016.6517.0517.300.00-12325.44%
SBUX221216P001100002022-08-15 3:52PM EDT110.0020.9721.3521.850.00-54424.93%
SBUX221216P001150002022-08-12 2:23PM EDT115.0027.2026.3026.700.00-5826.15%
SBUX221216P001200002022-08-12 1:11PM EDT120.0032.1031.2531.700.00-1029.44%
SBUX221216P001250002022-04-28 1:57PM EDT125.0048.7348.1549.050.00-16110.90%
SBUX221216P001300002022-08-05 9:31AM EDT130.0044.5541.2041.850.00-20038.57%
SBUX221216P001400002022-06-29 10:25AM EDT140.0063.6056.0056.400.00--183.29%