UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.24-0.18 (-0.16%)
At close: 04:00PM EST
111.25 +0.01 (+0.01%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000550002021-12-02 3:57PM EST55.0056.5055.0558.600.00-12739.50%
SBUX240119C000600002021-11-26 11:39AM EST60.0051.0050.5054.050.00-14437.38%
SBUX240119C000650002021-11-10 3:15PM EST65.0050.4046.3049.400.00-12034.80%
SBUX240119C000700002021-11-19 3:55PM EST70.0043.0542.0545.650.00-12235.06%
SBUX240119C000750002021-12-01 3:02PM EST75.0039.0038.1541.750.00-53934.26%
SBUX240119C000800002021-12-03 2:00PM EST80.0035.6034.3037.80+0.70+2.01%27132.99%
SBUX240119C000850002021-12-03 11:41AM EST85.0033.1030.5034.45+1.60+5.08%16732.76%
SBUX240119C000900002021-11-30 1:14PM EST90.0028.0027.3031.450.00-26532.80%
SBUX240119C000950002021-12-02 12:30PM EST95.0025.5324.2028.000.00-13831.60%
SBUX240119C001000002021-12-02 12:55PM EST100.0022.8221.1023.350.00-739428.10%
SBUX240119C001050002021-11-30 10:01AM EST105.0019.2818.3020.750.00-211427.92%
SBUX240119C001100002021-12-03 3:59PM EST110.0018.5015.9518.50+0.66+3.70%1117427.94%
SBUX240119C001150002021-12-02 1:47PM EST115.0014.6013.4017.200.00-147929.09%
SBUX240119C001200002021-12-02 3:07PM EST120.0013.5411.6514.850.00-213928.30%
SBUX240119C001250002021-11-26 9:40AM EST125.0010.5210.3514.000.00-29429.54%
SBUX240119C001300002021-11-24 12:52PM EST130.0010.808.4012.450.00-28529.44%
SBUX240119C001350002021-11-26 9:41AM EST135.009.007.1010.950.00-28729.18%
SBUX240119C001400002021-12-01 3:17PM EST140.006.755.5510.000.00-72829.58%
SBUX240119C001450002021-12-01 11:50AM EST145.005.504.408.650.00-72929.11%
SBUX240119C001500002021-12-01 10:54AM EST150.005.504.656.000.00-121726.08%
SBUX240119C001550002021-12-02 10:56AM EST155.004.443.957.150.00-506729.66%
SBUX240119C001600002021-11-11 1:52PM EST160.003.653.656.050.00-15529.04%
SBUX240119C001650002021-11-15 9:30AM EST165.003.452.865.750.00-1829.77%
SBUX240119C001700002021-12-03 2:23PM EST170.003.002.473.30+0.20+7.14%48625.72%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000550002021-11-26 9:30AM EST55.002.300.983.700.00-31445.46%
SBUX240119P000600002021-11-26 11:57AM EST60.003.001.363.050.00-38638.41%
SBUX240119P000650002021-12-03 3:48PM EST65.003.352.255.80-0.15-4.29%11143.53%
SBUX240119P000700002021-12-03 3:40PM EST70.003.852.285.15+0.03+0.79%11,03637.30%
SBUX240119P000750002021-12-01 2:29PM EST75.004.954.256.300.00-121,03636.37%
SBUX240119P000800002021-12-03 3:40PM EST80.006.204.907.95-0.86-12.18%18336.27%
SBUX240119P000850002021-11-17 1:59PM EST85.006.856.4510.450.00-12037.49%
SBUX240119P000900002021-11-26 11:55AM EST90.008.508.2011.900.00-11436.11%
SBUX240119P000950002021-11-26 12:48PM EST95.0011.009.4011.900.00-1216531.89%
SBUX240119P001000002021-11-26 9:30AM EST100.0013.0511.7015.050.00-134033.19%
SBUX240119P001050002021-12-01 3:59PM EST105.0015.9014.1517.350.00-12532.62%
SBUX240119P001100002021-11-29 10:23AM EST110.0017.4316.4019.850.00-1010032.09%
SBUX240119P001150002021-11-22 12:07PM EST115.0019.4619.2522.250.00-13431.14%
SBUX240119P001200002021-11-23 10:41AM EST120.0021.5521.8525.650.00-14931.49%
SBUX240119P001250002021-11-24 12:40PM EST125.0024.9524.9028.850.00-14531.26%
SBUX240119P001300002021-11-12 12:06PM EST130.0027.3928.4532.500.00-1131.49%
SBUX240119P001400002021-09-29 9:39AM EST140.0036.7038.5043.000.00--536.37%
SBUX240119P001450002021-11-01 10:25AM EST145.0042.5040.5044.050.00-4431.88%
SBUX240119P001500002021-11-05 12:05PM EST150.0041.5043.5546.500.00-1429.24%
SBUX240119P001700002021-11-29 10:30AM EST170.0063.0061.0564.550.00-2231.17%