UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.71+2.22 (+2.98%)
At close: 04:00PM EDT
77.15 +0.44 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002022-05-27 1:52PM EDT35.0041.8042.0042.95+1.85+4.63%43545.68%
SBUX240119C000400002022-05-27 11:36AM EDT40.0036.8737.4537.95+3.42+10.22%154039.01%
SBUX240119C000450002022-05-13 11:00AM EDT45.0032.8532.9533.85+1.60+5.12%11439.12%
SBUX240119C000500002022-05-24 11:05AM EDT50.0025.7528.8029.550.00-216836.71%
SBUX240119C000550002022-05-24 9:44AM EDT55.0022.0025.0025.750.00-117035.82%
SBUX240119C000600002022-05-27 12:43PM EDT60.0021.1621.6022.05+2.61+14.07%220934.35%
SBUX240119C000650002022-05-27 3:55PM EDT65.0018.3918.3018.75+1.49+8.82%3114833.39%
SBUX240119C000700002022-05-27 2:44PM EDT70.0015.2015.3015.65+1.06+7.50%1151232.18%
SBUX240119C000750002022-05-27 2:51PM EDT75.0012.5912.3512.95+1.09+9.48%336931.29%
SBUX240119C000800002022-05-27 3:56PM EDT80.009.9010.1510.70+0.65+7.03%1487830.79%
SBUX240119C000850002022-05-27 12:11PM EDT85.008.208.158.55+0.75+10.07%5780629.79%
SBUX240119C000900002022-05-27 2:37PM EDT90.006.556.456.90+0.66+11.21%91,23829.36%
SBUX240119C000950002022-05-27 3:53PM EDT95.005.155.055.55+0.50+10.75%1163329.04%
SBUX240119C001000002022-05-27 3:47PM EDT100.004.003.954.15+0.35+9.59%182,72227.92%
SBUX240119C001050002022-05-27 3:07PM EDT105.003.203.003.45+0.60+23.08%252128.27%
SBUX240119C001100002022-05-27 3:06PM EDT110.002.522.272.76+0.32+14.55%441028.19%
SBUX240119C001150002022-05-26 11:05AM EDT115.001.801.822.180.00-168128.03%
SBUX240119C001200002022-05-24 12:22PM EDT120.001.301.391.700.00-261,06527.81%
SBUX240119C001250002022-05-27 3:24PM EDT125.001.201.061.51+0.05+4.35%1029928.57%
SBUX240119C001300002022-05-27 1:29PM EDT130.000.990.831.23+0.15+17.86%327128.64%
SBUX240119C001350002022-05-27 12:56PM EDT135.000.750.660.97-0.04-5.06%438928.49%
SBUX240119C001400002022-05-27 3:41PM EDT140.000.660.500.87+0.05+8.20%358329.13%
SBUX240119C001450002022-05-18 12:11PM EDT145.000.500.420.690.00-210129.00%
SBUX240119C001500002022-05-27 11:21AM EDT150.000.520.330.64+0.06+13.04%472229.72%
SBUX240119C001550002022-05-13 9:33AM EDT155.000.500.300.680.00-85631.17%
SBUX240119C001600002022-05-20 2:41PM EDT160.000.380.190.600.00-116131.49%
SBUX240119C001650002022-05-27 3:06PM EDT165.000.320.170.52+0.07+28.00%404731.69%
SBUX240119C001700002022-05-26 1:24PM EDT170.000.250.200.500.00-124232.42%
SBUX240119C001750002022-05-27 3:06PM EDT175.000.260.180.320.00-2131631.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002022-05-27 2:17PM EDT35.001.311.091.48-0.14-9.66%24747.95%
SBUX240119P000400002022-05-25 3:08PM EDT40.002.021.531.93-0.09-4.27%15244.37%
SBUX240119P000450002022-05-23 12:04PM EDT45.002.812.152.570.00-28141.68%
SBUX240119P000500002022-05-26 2:37PM EDT50.003.382.863.300.00-546938.95%
SBUX240119P000550002022-05-26 1:39PM EDT55.004.553.804.300.00-226436.89%
SBUX240119P000600002022-05-27 2:17PM EDT60.005.365.055.50-0.39-6.78%590334.94%
SBUX240119P000650002022-05-27 3:53PM EDT65.006.726.557.00-1.18-14.94%1546033.30%
SBUX240119P000700002022-05-27 1:11PM EDT70.008.658.358.75-1.01-10.46%94,48131.68%
SBUX240119P000750002022-05-26 1:39PM EDT75.0011.7910.4010.950.00-23,55130.56%
SBUX240119P000800002022-05-25 12:36PM EDT80.0015.6012.8513.500.00-13,63629.57%
SBUX240119P000850002022-05-23 10:41AM EDT85.0018.1015.6516.250.00-11,09728.32%
SBUX240119P000900002022-05-27 3:24PM EDT90.0019.3518.8019.55-1.65-7.86%11,40927.71%
SBUX240119P000950002022-05-26 12:13PM EDT95.0024.9022.3022.950.00-262826.61%
SBUX240119P001000002022-05-26 3:54PM EDT100.0028.0125.7526.850.00-21,50626.18%
SBUX240119P001050002022-05-27 3:24PM EDT105.0030.8530.2031.00-4.25-12.11%115025.87%
SBUX240119P001100002022-05-19 9:50AM EDT110.0040.3034.4535.200.00-113025.05%
SBUX240119P001150002022-05-23 12:03PM EDT115.0041.8939.1039.800.00-18225.26%
SBUX240119P001200002022-05-26 3:54PM EDT120.0045.9743.5044.500.00-44125.53%
SBUX240119P001250002022-05-26 3:54PM EDT125.0050.7648.5549.300.00-26026.00%
SBUX240119P001300002022-05-16 10:10AM EDT130.0055.9153.0554.300.00-17827.48%
SBUX240119P001350002022-03-21 1:41PM EDT135.0050.0855.1056.150.00-120.00%
SBUX240119P001400002022-04-27 11:54AM EDT140.0065.9262.9564.250.00-101529.90%
SBUX240119P001450002022-02-17 4:53PM EDT145.0053.5855.4559.000.00-1140.00%
SBUX240119P001500002022-04-08 11:34AM EDT150.0067.7073.1074.950.00-122636.50%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2582.7084.350.00-51035.32%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-02-01 10:30AM EDT170.0073.130.000.000.00-10100.00%
SBUX240119P001750002022-05-10 1:01PM EDT175.00103.5697.4099.500.00-5039.42%