UK markets open in 3 hours 37 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.49+2.01 (+2.77%)
At close: 04:00PM EDT
74.68 +0.19 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120C000350002022-05-20 12:24PM EDT35.0038.4539.7540.350.00-1158.55%
SBUX230120C000400002022-05-12 9:55AM EDT40.0030.1535.0035.550.00-1253.44%
SBUX230120C000425002022-05-13 3:06PM EDT42.5033.6032.6033.300.00-303751.59%
SBUX230120C000450002022-04-29 11:29AM EDT45.0031.4230.2030.750.00-17250.93%
SBUX230120C000475002022-05-04 3:32PM EDT47.5035.5027.9528.600.00-2650.17%
SBUX230120C000500002022-05-26 2:58PM EDT50.0025.7025.6526.25+1.70+7.08%710847.13%
SBUX230120C000550002022-05-26 10:54AM EDT55.0020.9521.3021.75+0.80+3.97%414742.46%
SBUX230120C000600002022-05-26 1:09PM EDT60.0017.2517.3517.60+1.40+8.83%2335039.23%
SBUX230120C000650002022-05-26 1:09PM EDT65.0013.5013.6013.90+0.50+3.85%323137.07%
SBUX230120C000700002022-05-26 10:35AM EDT70.0010.1610.3010.65+0.66+6.95%152735.33%
SBUX230120C000750002022-05-26 12:58PM EDT75.007.407.507.75+0.65+9.63%451,63233.25%
SBUX230120C000775002022-05-26 2:26PM EDT77.506.156.306.55+0.15+2.50%1376332.56%
SBUX230120C000800002022-05-26 3:54PM EDT80.005.445.105.45+0.51+10.34%1054,79231.78%
SBUX230120C000825002022-05-26 1:46PM EDT82.504.254.304.45+0.19+4.68%31,20430.92%
SBUX230120C000850002022-05-26 12:59PM EDT85.003.413.453.65+0.21+6.56%51,06830.43%
SBUX230120C000875002022-05-26 10:39AM EDT87.502.802.762.94+0.22+8.53%275429.86%
SBUX230120C000900002022-05-26 3:28PM EDT90.002.272.252.36+0.24+11.82%281,93029.43%
SBUX230120C000925002022-05-26 12:54PM EDT92.501.761.561.91+0.21+13.55%61,21329.24%
SBUX230120C000950002022-05-26 3:50PM EDT95.001.471.401.53+0.22+17.60%552,16329.02%
SBUX230120C000975002022-05-26 3:59PM EDT97.501.161.071.27+0.16+16.00%31,92429.18%
SBUX230120C001000002022-05-26 1:16PM EDT100.000.920.850.98+0.13+16.46%2611,98828.76%
SBUX230120C001050002022-05-26 3:50PM EDT105.000.600.530.68+0.10+20.00%93,12029.22%
SBUX230120C001100002022-05-26 1:09PM EDT110.000.380.350.46+0.04+11.76%292,70829.47%
SBUX230120C001150002022-05-26 12:47PM EDT115.000.310.180.30+0.06+24.00%438,45629.52%
SBUX230120C001200002022-05-26 1:19PM EDT120.000.190.150.25-0.05-20.83%267,08330.81%
SBUX230120C001250002022-05-26 3:57PM EDT125.000.140.130.23-0.03-17.65%1132,24432.42%
SBUX230120C001300002022-05-26 11:01AM EDT130.000.120.040.31-0.03-20.00%53,18136.08%
SBUX230120C001350002022-05-26 1:24PM EDT135.000.110.060.14-0.03-21.43%1202,98733.69%
SBUX230120C001400002022-05-26 1:07PM EDT140.000.040.030.14-0.04-50.00%51,58735.35%
SBUX230120C001450002022-05-26 10:59AM EDT145.000.090.050.10+0.05+125.00%1001,37435.35%
SBUX230120C001500002022-05-26 10:57AM EDT150.000.090.010.09+0.05+125.00%501,39036.43%
SBUX230120C001550002022-05-26 11:46AM EDT155.000.040.040.07+0.01+33.33%511,30136.72%
SBUX230120C001600002022-05-23 1:26PM EDT160.000.030.010.080.00-6080638.67%
SBUX230120C001650002022-05-23 12:05PM EDT165.000.070.010.080.00-2040439.94%
SBUX230120C001700002022-05-24 12:34PM EDT170.000.040.010.070.00-4068940.53%
SBUX230120C001750002022-05-26 3:58PM EDT175.000.030.020.05-0.01-25.00%4793440.23%
SBUX230120C001800002022-05-26 12:17PM EDT180.000.010.000.080.00-128843.56%
SBUX230120C001850002022-05-24 12:38PM EDT185.000.020.000.070.00-4069244.04%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230120P000350002022-05-26 10:56AM EDT35.000.550.460.69-0.15-21.43%63258.94%
SBUX230120P000400002022-05-24 2:47PM EDT40.000.930.670.810.00-130652.73%
SBUX230120P000425002022-05-26 1:36PM EDT42.500.880.820.90-0.14-13.73%171550.20%
SBUX230120P000450002022-05-25 10:23AM EDT45.001.220.971.080.00-591548.80%
SBUX230120P000475002022-05-23 3:15PM EDT47.501.381.161.270.00-11,60046.70%
SBUX230120P000500002022-05-26 3:42PM EDT50.001.451.401.48-0.21-12.65%143,38644.58%
SBUX230120P000550002022-05-26 3:54PM EDT55.002.051.942.13-0.61-22.93%372,96541.53%
SBUX230120P000600002022-05-26 12:59PM EDT60.003.002.852.98-0.65-17.81%8272,06738.49%
SBUX230120P000650002022-05-26 3:34PM EDT65.004.254.054.25-0.70-14.14%34,08136.30%
SBUX230120P000700002022-05-26 3:34PM EDT70.005.945.505.90-0.66-10.00%755,01034.19%
SBUX230120P000750002022-05-26 3:54PM EDT75.007.907.858.25-1.35-14.59%436,93333.23%
SBUX230120P000775002022-05-26 3:20PM EDT77.509.459.159.35-0.50-5.03%21,18931.70%
SBUX230120P000800002022-05-26 1:09PM EDT80.0010.8010.5511.00-0.40-3.57%49,99931.97%
SBUX230120P000825002022-05-26 1:47PM EDT82.5012.5012.0012.40-0.62-4.73%3081,21330.69%
SBUX230120P000850002022-05-26 1:47PM EDT85.0014.1513.8014.05-1.46-9.35%44,04529.96%
SBUX230120P000875002022-05-23 11:00AM EDT87.5016.8515.5515.900.00-842,82429.65%
SBUX230120P000900002022-05-26 1:09PM EDT90.0017.8517.4517.80-2.05-10.30%55,01429.10%
SBUX230120P000925002022-05-26 1:57PM EDT92.5019.9019.3519.90-0.66-3.21%102,37329.15%
SBUX230120P000950002022-05-26 1:36PM EDT95.0022.2121.5022.05-1.34-5.69%61,95329.11%
SBUX230120P000975002022-05-18 1:46PM EDT97.5027.1923.8524.250.00-12,23429.02%
SBUX230120P001000002022-05-26 3:38PM EDT100.0026.4626.0526.50-2.65-9.10%13413,33428.89%
SBUX230120P001050002022-05-24 3:30PM EDT105.0033.1230.7531.250.00-32,98729.88%
SBUX230120P001100002022-05-25 9:49AM EDT110.0037.5935.6036.200.00-12,78232.24%
SBUX230120P001150002022-05-24 11:12AM EDT115.0043.3540.3541.000.00-12,56732.50%
SBUX230120P001200002022-05-23 9:30AM EDT120.0046.4045.2546.050.00-401,75035.55%
SBUX230120P001250002022-05-13 1:44PM EDT125.0050.5850.2051.000.00-829237.13%
SBUX230120P001300002022-05-11 9:30AM EDT130.0058.9655.2556.000.00-1018939.28%
SBUX230120P001350002022-01-07 4:32PM EDT135.0031.1540.4042.350.00-12690.00%
SBUX230120P001400002022-04-25 10:37AM EDT140.0063.2667.2067.950.00-757258.96%
SBUX230120P001450002022-04-05 10:48AM EDT145.0060.8066.2566.750.00-1730.00%
SBUX230120P001500002022-01-27 10:47AM EDT150.0054.5057.1558.750.00-1480.00%
SBUX230120P001550002022-05-13 10:13AM EDT155.0081.4080.1580.850.00-11745.70%
SBUX230120P001600002021-12-17 11:53AM EDT160.0052.7062.8063.700.00-4510.00%
SBUX230120P001650002022-04-04 11:15AM EDT165.0078.9186.4087.050.00-4740.00%
SBUX230120P001700002022-04-04 11:15AM EDT170.0083.9891.4592.100.00-41150.00%
SBUX230120P001750002021-12-13 4:12PM EDT175.0060.6070.8572.300.00-2490.00%
SBUX230120P001800002021-11-10 7:53AM EDT180.0065.5564.5065.200.00-100.00%
SBUX230120P001850002021-11-10 7:53AM EDT185.0072.3567.6571.250.00-1310.00%