UK markets close in 4 hours 15 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.70-1.73 (-1.72%)
At close: 04:00PM EDT
98.80 +0.10 (+0.10%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002023-03-13 11:55AM EDT35.0064.700.000.000.00-1160.00%
SBUX240119C000400002022-12-14 11:29AM EDT40.0063.4067.0568.200.00-145131.36%
SBUX240119C000450002023-03-03 4:45PM EDT45.0060.400.000.000.00-2160.00%
SBUX240119C000500002023-03-02 2:36PM EDT50.0053.550.000.000.00-11850.00%
SBUX240119C000550002023-02-09 1:10PM EDT55.0053.0545.1046.450.00-669653.98%
SBUX240119C000600002023-03-09 12:07PM EDT60.0043.850.000.000.00-51520.00%
SBUX240119C000650002023-03-15 2:01PM EDT65.0035.650.000.000.00-204070.00%
SBUX240119C000700002023-03-17 1:23PM EDT70.0031.690.000.000.00-34700.00%
SBUX240119C000750002023-03-15 12:00PM EDT75.0027.300.000.000.00-13770.00%
SBUX240119C000775002023-03-15 11:54AM EDT77.5025.300.000.000.00-2260.00%
SBUX240119C000800002023-03-16 3:18PM EDT80.0024.850.000.000.00-41,1830.00%
SBUX240119C000825002023-03-07 1:03PM EDT82.5026.450.000.000.00-31680.00%
SBUX240119C000850002023-03-16 12:04PM EDT85.0021.020.000.000.00-27760.00%
SBUX240119C000875002023-03-14 9:50AM EDT87.5019.000.000.000.00-1940.00%
SBUX240119C000900002023-03-16 3:34PM EDT90.0017.600.000.000.00-171,0020.00%
SBUX240119C000925002023-03-14 2:26PM EDT92.5014.950.000.000.00-24660.00%
SBUX240119C000950002023-03-16 11:17AM EDT95.0014.180.000.000.00-12,2330.00%
SBUX240119C000975002023-03-14 3:17PM EDT97.5011.720.000.000.00-31200.00%
SBUX240119C001000002023-03-17 3:45PM EDT100.0010.250.000.000.00-314,8370.39%
SBUX240119C001050002023-03-17 12:31PM EDT105.008.100.000.000.00-242,7781.56%
SBUX240119C001100002023-03-17 3:49PM EDT110.005.900.000.000.00-193,9033.13%
SBUX240119C001150002023-03-17 3:55PM EDT115.004.600.000.000.00-472,7783.13%
SBUX240119C001200002023-03-17 2:53PM EDT120.003.200.000.000.00-971,8476.25%
SBUX240119C001250002023-03-17 11:41AM EDT125.002.350.000.000.00-541,4666.25%
SBUX240119C001300002023-03-17 2:18PM EDT130.001.660.000.000.00-162,9046.25%
SBUX240119C001350002023-03-17 3:13PM EDT135.001.230.000.000.00-149856.25%
SBUX240119C001400002023-03-17 12:26PM EDT140.000.900.000.000.00-133,2216.25%
SBUX240119C001450002023-03-15 11:09AM EDT145.000.660.000.000.00-13266.25%
SBUX240119C001500002023-03-16 12:57PM EDT150.000.550.000.000.00-1681412.50%
SBUX240119C001550002023-03-15 9:52AM EDT155.000.320.000.000.00-518412.50%
SBUX240119C001600002023-03-15 3:34PM EDT160.000.330.000.000.00-225212.50%
SBUX240119C001650002023-03-15 2:18PM EDT165.000.250.000.000.00-20028812.50%
SBUX240119C001700002023-03-16 3:54PM EDT170.000.180.000.000.00-20036112.50%
SBUX240119C001750002023-03-17 3:50PM EDT175.000.130.000.000.00-21,26212.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002023-03-15 1:55PM EDT35.000.110.000.000.00-11074625.00%
SBUX240119P000400002023-03-17 2:42PM EDT40.000.200.000.000.00-131025.00%
SBUX240119P000450002023-03-09 3:40PM EDT45.000.200.000.000.00-529912.50%
SBUX240119P000500002023-03-14 11:03AM EDT50.000.370.000.000.00-1079812.50%
SBUX240119P000550002023-03-15 9:37AM EDT55.000.650.000.000.00-573212.50%
SBUX240119P000600002023-03-15 12:25PM EDT60.001.020.000.000.00-51,38812.50%
SBUX240119P000650002023-03-16 1:47PM EDT65.001.200.000.000.00-91,50612.50%
SBUX240119P000700002023-03-17 1:52PM EDT70.001.870.000.000.00-404,2816.25%
SBUX240119P000750002023-03-17 2:51PM EDT75.002.600.000.000.00-53,2256.25%
SBUX240119P000775002023-03-16 2:56PM EDT77.502.620.000.000.00-432,8456.25%
SBUX240119P000800002023-03-17 2:14PM EDT80.003.410.000.000.00-26,4666.25%
SBUX240119P000825002023-03-17 10:26AM EDT82.503.800.000.000.00-57823.13%
SBUX240119P000850002023-03-17 2:15PM EDT85.004.550.000.000.00-91,5713.13%
SBUX240119P000875002023-03-17 11:23AM EDT87.505.050.000.000.00-249193.13%
SBUX240119P000900002023-03-17 3:22PM EDT90.005.950.000.000.00-402,1633.13%
SBUX240119P000925002023-03-17 9:52AM EDT92.506.500.000.000.00-43,6001.56%
SBUX240119P000950002023-03-17 9:35AM EDT95.007.550.000.000.00-221,6500.78%
SBUX240119P000975002023-03-17 9:35AM EDT97.508.600.000.000.00-566890.39%
SBUX240119P001000002023-03-17 11:56AM EDT100.009.840.000.000.00-345,2080.00%
SBUX240119P001050002023-03-17 2:28PM EDT105.0012.700.000.000.00-71,9520.00%
SBUX240119P001100002023-03-17 3:32PM EDT110.0015.550.000.000.00-381,4320.00%
SBUX240119P001150002023-03-17 10:35AM EDT115.0019.150.000.000.00-108190.00%
SBUX240119P001200002023-03-14 2:50PM EDT120.0022.300.000.000.00-93520.00%
SBUX240119P001250002023-03-10 4:07PM EDT125.0025.850.000.000.00-63150.00%
SBUX240119P001300002023-03-17 2:51PM EDT130.0032.150.000.000.00-41830.00%
SBUX240119P001350002023-03-06 1:20PM EDT135.0029.600.000.000.00-200.00%
SBUX240119P001400002023-03-03 1:27PM EDT140.0035.780.000.000.00-610.00%
SBUX240119P001450002023-01-24 1:36PM EDT145.0038.9041.1041.850.00-200.00%
SBUX240119P001500002023-02-10 11:17AM EDT150.0043.0050.1551.100.00-110.00%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2588.4589.400.00-510119.40%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 10:00AM EDT170.0083.7081.0582.400.00-6074.87%
SBUX240119P001750002023-01-09 2:41PM EDT175.0070.2068.9069.850.00-500.00%