UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.04-0.23 (-0.25%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119C000350002023-09-13 12:25PM EDT35.0062.4356.2556.500.00-1092.97%
SBUX240119C000400002023-08-18 9:32AM EDT40.0056.9556.2056.800.00-140169.75%
SBUX240119C000450002023-09-25 10:29AM EDT45.0048.6046.3046.600.00-11473.29%
SBUX240119C000500002023-09-28 11:49AM EDT50.0041.7041.4541.650.00-214866.41%
SBUX240119C000550002023-08-22 2:25PM EDT55.0042.0038.4538.950.00-18588.99%
SBUX240119C000600002023-09-29 3:46PM EDT60.0031.9031.7531.900.00-3016753.96%
SBUX240119C000650002023-09-15 12:14PM EDT65.0032.7026.9527.200.00-139250.59%
SBUX240119C000700002023-09-14 12:53PM EDT70.0028.7322.2022.400.00-670844.09%
SBUX240119C000750002023-09-27 10:25AM EDT75.0018.2017.6017.800.00-274239.04%
SBUX240119C000775002023-09-29 10:19AM EDT77.5016.2015.4015.550.00-1027636.52%
SBUX240119C000800002023-10-02 9:32AM EDT80.0013.7013.2513.40+0.30+2.24%51,17034.40%
SBUX240119C000825002023-09-28 9:50AM EDT82.5010.9511.2011.350.00-528232.48%
SBUX240119C000850002023-09-29 2:23PM EDT85.009.359.309.500.00-1174831.18%
SBUX240119C000875002023-10-02 11:21AM EDT87.507.807.607.70+0.49+6.70%611229.48%
SBUX240119C000900002023-10-02 11:24AM EDT90.006.306.006.15+0.25+4.13%301,58628.35%
SBUX240119C000925002023-10-02 11:49AM EDT92.504.554.654.70-0.12-2.57%19865726.88%
SBUX240119C000950002023-10-02 12:51PM EDT95.003.403.453.55-0.15-4.23%773,79326.01%
SBUX240119C000975002023-10-02 11:57AM EDT97.502.472.532.58-0.06-2.37%8432,47925.12%
SBUX240119C001000002023-10-02 12:57PM EDT100.001.761.791.84-0.06-3.30%165024.51%
SBUX240119C001050002023-10-02 11:15AM EDT105.000.900.860.90+0.03+3.45%1768,90823.88%
SBUX240119C001100002023-10-02 1:19PM EDT110.000.430.410.43+0.01+2.38%147,88023.78%
SBUX240119C001150002023-10-02 12:57PM EDT115.000.210.210.220.00-4485,65724.32%
SBUX240119C001200002023-10-02 12:01PM EDT120.000.120.120.130.00-83,48225.39%
SBUX240119C001250002023-10-02 11:52AM EDT125.000.080.070.08-0.01-11.11%112,52026.47%
SBUX240119C001300002023-09-29 1:18PM EDT130.000.050.040.060.00-2028.13%
SBUX240119C001350002023-09-25 3:56PM EDT135.000.030.030.040.00-22,02729.10%
SBUX240119C001400002023-10-02 10:40AM EDT140.000.030.020.030.00-23,45330.47%
SBUX240119C001450002023-09-20 10:57AM EDT145.000.010.000.020.00-165431.25%
SBUX240119C001500002023-09-26 1:08PM EDT150.000.020.010.020.00-11,13533.20%
SBUX240119C001550002023-09-07 10:45AM EDT155.000.020.000.020.00-540535.16%
SBUX240119C001600002023-08-22 1:54PM EDT160.000.020.000.020.00-155837.11%
SBUX240119C001650002023-08-02 10:21AM EDT165.000.040.000.020.00-139238.67%
SBUX240119C001700002023-08-28 11:22AM EDT170.000.010.000.020.00-145840.63%
SBUX240119C001750002023-08-21 12:37PM EDT175.000.010.000.010.00-11,50239.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240119P000350002023-09-19 11:29AM EDT35.000.010.000.020.00-164560.16%
SBUX240119P000400002023-09-26 9:56AM EDT40.000.010.000.020.00-242052.34%
SBUX240119P000450002023-09-11 2:44PM EDT45.000.030.020.030.00-154050.39%
SBUX240119P000500002023-09-27 1:32PM EDT50.000.070.040.050.00-141,00046.09%
SBUX240119P000550002023-09-26 3:22PM EDT55.000.090.080.09-0.01-10.00%175442.58%
SBUX240119P000600002023-09-29 10:10AM EDT60.000.130.140.160.00-501,69339.26%
SBUX240119P000650002023-09-29 9:45AM EDT65.000.210.250.270.00-111,58935.89%
SBUX240119P000700002023-09-29 1:56PM EDT70.000.460.440.460.00-14,69832.81%
SBUX240119P000750002023-10-02 10:17AM EDT75.000.750.750.78+0.01+1.35%1314,89829.79%
SBUX240119P000775002023-09-29 3:09PM EDT77.501.020.991.030.00-43,26228.47%
SBUX240119P000800002023-10-02 1:26PM EDT80.001.341.321.37+0.09+7.20%38,76227.28%
SBUX240119P000825002023-09-29 11:16AM EDT82.501.681.751.810.00-17026.11%
SBUX240119P000850002023-10-02 1:26PM EDT85.002.332.332.380.00-44012,64524.98%
SBUX240119P000875002023-10-02 12:04PM EDT87.503.153.053.15-0.04-1.25%282,07124.12%
SBUX240119P000900002023-10-02 12:50PM EDT90.004.194.004.05+0.25+6.35%535,85622.97%
SBUX240119P000925002023-10-02 11:57AM EDT92.505.255.105.20+0.10+1.94%835,74422.07%
SBUX240119P000950002023-10-02 12:57PM EDT95.006.756.506.60+0.10+1.50%1836,40121.30%
SBUX240119P000975002023-10-02 1:22PM EDT97.508.208.108.20+0.20+2.50%102,26220.40%
SBUX240119P001000002023-10-02 10:11AM EDT100.0010.109.9510.10+0.10+1.00%1,0008,47620.01%
SBUX240119P001050002023-10-02 1:16PM EDT105.0014.2914.1014.30-0.11-0.76%33,69918.29%
SBUX240119P001100002023-10-02 12:49PM EDT110.0019.1718.8519.00+0.67+3.62%4015.72%
SBUX240119P001150002023-09-29 3:18PM EDT115.0023.8023.7523.950.00-3042030.00%
SBUX240119P001200002023-09-29 3:13PM EDT120.0028.6528.7529.05-0.30-1.04%19624.12%
SBUX240119P001250002023-08-02 11:50AM EDT125.0021.2926.8027.350.00-110.00%
SBUX240119P001300002023-09-29 3:11PM EDT130.0039.0538.7039.000.00-2807627.05%
SBUX240119P001350002023-05-02 12:21PM EDT135.0022.9037.1037.950.00-2000.00%
SBUX240119P001400002023-06-20 12:38PM EDT140.0038.1538.7539.600.00-110.00%
SBUX240119P001450002023-01-24 1:36PM EDT145.0038.9041.1041.850.00-200.00%
SBUX240119P001500002023-05-26 3:45PM EDT150.0051.3551.4551.950.00-100.00%
SBUX240119P001550002023-05-03 2:10PM EDT155.0051.2055.3555.700.00-800.00%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2588.4589.400.00-510180.94%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 10:00AM EDT170.0083.7081.0582.400.00-6088.40%
SBUX240119P001750002023-01-09 2:41PM EDT175.0070.2068.9069.850.00-500.00%