UK markets open in 5 hours 25 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.11-0.03 (-0.03%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120C000425002021-09-17 12:45PM EDT42.5071.0671.3072.650.00-11454.59%
SBUX230120C000450002021-08-25 5:22PM EDT45.0071.9568.5071.300.00-505161.98%
SBUX230120C000475002021-08-27 1:48PM EDT47.5067.6065.8567.950.00-2851.94%
SBUX230120C000500002021-09-13 9:53AM EDT50.0069.4463.1565.850.00-16652.54%
SBUX230120C000550002021-08-25 5:22PM EDT55.0061.3358.8560.750.00-143346.56%
SBUX230120C000600002021-09-15 3:39PM EDT60.0055.8554.0055.550.00-16940.47%
SBUX230120C000650002021-09-20 9:50AM EDT65.0047.8048.7551.150.00-19439.81%
SBUX230120C000700002021-09-20 2:42PM EDT70.0042.1844.2046.050.00-1013735.05%
SBUX230120C000750002021-09-23 12:52PM EDT75.0040.9739.0042.400.00-110536.93%
SBUX230120C000775002021-09-21 1:54PM EDT77.5037.2537.7039.450.00-73833.06%
SBUX230120C000800002021-09-24 1:59PM EDT80.0036.2035.6536.50+0.60+1.69%722529.30%
SBUX230120C000825002021-09-24 1:59PM EDT82.5034.0533.5534.70-2.97-8.02%56530.01%
SBUX230120C000850002021-09-22 12:54PM EDT85.0031.7031.5032.600.00-416529.41%
SBUX230120C000875002021-09-23 3:17PM EDT87.5030.3029.3531.900.00-64832.82%
SBUX230120C000900002021-09-24 3:26PM EDT90.0028.1527.7028.45-0.29-1.02%637428.02%
SBUX230120C000925002021-09-23 10:56AM EDT92.5026.5125.8526.250.00-105626.83%
SBUX230120C000950002021-09-23 3:08PM EDT95.0024.6523.8524.450.00-117426.61%
SBUX230120C000975002021-09-21 11:56AM EDT97.5022.5522.2022.650.00-18526.23%
SBUX230120C001000002021-09-24 2:55PM EDT100.0020.8020.4520.95+0.05+0.24%571,21325.95%
SBUX230120C001050002021-09-22 2:40PM EDT105.0017.5017.2517.650.00-935725.15%
SBUX230120C001100002021-09-23 10:56AM EDT110.0015.3514.5014.800.00-11,33524.70%
SBUX230120C001150002021-09-24 3:58PM EDT115.0012.1512.0512.25-0.35-2.80%72,82124.26%
SBUX230120C001200002021-09-23 3:17PM EDT120.0010.259.7510.050.00-3382,79023.91%
SBUX230120C001250002021-09-24 9:38AM EDT125.008.507.858.25+0.15+1.80%11,17023.78%
SBUX230120C001300002021-09-24 2:30PM EDT130.006.456.356.70-0.27-4.02%42,26323.61%
SBUX230120C001350002021-09-24 3:59PM EDT135.005.255.055.35+0.40+8.25%6062,06123.36%
SBUX230120C001400002021-09-22 12:03PM EDT140.004.374.104.300.00-185623.29%
SBUX230120C001450002021-09-22 9:32AM EDT145.003.453.103.500.00-552023.38%
SBUX230120C001500002021-09-24 3:01PM EDT150.002.762.602.87-0.12-4.17%21,05223.55%
SBUX230120C001550002021-09-23 1:27PM EDT155.002.301.872.350.00-122823.71%
SBUX230120C001600002021-09-23 3:37PM EDT160.001.861.612.000.00-156124.12%
SBUX230120C001650002021-09-14 3:46PM EDT165.002.101.241.750.00-112724.67%
SBUX230120C001700002021-09-22 9:43AM EDT170.001.411.001.730.00-18525.95%
SBUX230120C001750002021-09-24 3:12PM EDT175.001.080.791.19-0.07-6.09%746624.92%
SBUX230120C001800002021-09-22 10:10AM EDT180.000.970.741.070.00-18325.50%
SBUX230120C001850002021-09-24 3:09PM EDT185.000.800.710.94+0.04+5.26%131025.90%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120P000425002021-09-16 2:24PM EDT42.500.630.410.710.00-312350.51%
SBUX230120P000450002021-09-23 10:13AM EDT45.000.750.570.700.00-20034447.73%
SBUX230120P000475002021-08-25 5:22PM EDT47.500.600.461.100.00-21349.71%
SBUX230120P000500002021-09-15 11:58AM EDT50.000.900.651.180.00-115447.88%
SBUX230120P000550002021-09-16 2:46PM EDT55.001.180.801.450.00-970145.20%
SBUX230120P000600002021-09-24 3:30PM EDT60.001.381.051.64-0.06-4.17%213541.90%
SBUX230120P000650002021-09-22 10:05AM EDT65.001.971.241.990.00-292639.58%
SBUX230120P000700002021-09-20 12:45PM EDT70.002.601.762.470.00-31,28537.72%
SBUX230120P000750002021-09-22 10:20AM EDT75.002.952.262.960.00-394935.64%
SBUX230120P000775002021-09-21 3:55PM EDT77.503.532.743.050.00-11,13333.92%
SBUX230120P000800002021-09-21 3:16PM EDT80.003.853.203.450.00-842,66633.35%
SBUX230120P000825002021-09-15 3:56PM EDT82.503.803.603.850.00-1521932.67%
SBUX230120P000850002021-09-24 12:12PM EDT85.004.204.054.30-0.65-13.40%101,20132.03%
SBUX230120P000875002021-09-15 1:55PM EDT87.504.824.504.950.00-177331.87%
SBUX230120P000900002021-09-22 3:36PM EDT90.005.745.055.300.00-251,17930.74%
SBUX230120P000925002021-09-21 1:55PM EDT92.506.625.256.350.00-21,37531.35%
SBUX230120P000950002021-09-21 3:45PM EDT95.007.296.306.700.00-153630.03%
SBUX230120P000975002021-09-20 3:20PM EDT97.508.907.007.450.00-1757529.60%
SBUX230120P001000002021-09-24 11:00AM EDT100.008.057.658.10-0.04-0.49%25,12328.82%
SBUX230120P001050002021-09-24 2:26PM EDT105.009.759.209.80-0.15-1.52%2041,05227.81%
SBUX230120P001100002021-09-23 11:21AM EDT110.0012.2311.4012.350.00-102,59528.03%
SBUX230120P001150002021-09-24 1:22PM EDT115.0014.4014.0014.45-0.15-1.03%61,32726.81%
SBUX230120P001200002021-09-24 11:04AM EDT120.0017.0516.8517.50-0.16-0.93%1884726.92%
SBUX230120P001250002021-09-23 10:03AM EDT125.0020.4020.0020.450.00-723326.35%
SBUX230120P001300002021-09-23 9:52AM EDT130.0023.8023.3524.600.00-319627.67%
SBUX230120P001350002021-09-22 3:10PM EDT135.0028.3026.9028.650.00-521428.43%
SBUX230120P001400002021-09-21 1:55PM EDT140.0032.8731.0032.350.00-2113928.13%
SBUX230120P001450002021-09-22 2:54PM EDT145.0036.5535.3036.250.00-86527.88%
SBUX230120P001500002021-09-21 10:29AM EDT150.0041.2039.6040.050.00-102927.00%
SBUX230120P001550002021-08-30 10:23AM EDT155.0043.5043.5545.550.00-24930.07%
SBUX230120P001600002021-09-21 11:14AM EDT160.0050.1548.5549.600.00-104929.33%
SBUX230120P001650002021-09-23 9:55AM EDT165.0053.6053.1054.650.00-27231.06%
SBUX230120P001700002021-09-09 10:00AM EDT170.0053.4056.5060.050.00-8711633.69%
SBUX230120P001750002021-08-26 1:00PM EDT175.0062.9561.0064.500.00-54733.59%
SBUX230120P001800002021-08-17 11:24AM EDT180.0065.5566.9569.150.00-1033.92%
SBUX230120P001850002021-09-24 12:40PM EDT185.0072.3570.4074.30+1.75+2.48%13035.68%