UK markets open in 7 hours

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.72+0.18 (+0.23%)
At close: 04:00PM EDT
77.63 -0.09 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117C000400002024-05-15 1:05PM EDT40.0036.0036.3040.250.00-1351.56%
SBUX250117C000450002024-05-09 3:11PM EDT45.0031.0031.5535.500.00-17668.56%
SBUX250117C000500002024-05-20 3:21PM EDT50.0027.9026.8030.550.00-314058.89%
SBUX250117C000550002024-05-17 10:12AM EDT55.0022.3022.6524.700.00-18043.42%
SBUX250117C000600002024-05-20 2:09PM EDT60.0019.6518.3020.950.00-338043.45%
SBUX250117C000650002024-05-21 12:10PM EDT65.0015.4114.9516.35+0.03+0.20%137837.06%
SBUX250117C000700002024-05-21 3:35PM EDT70.0011.8011.5012.60-0.15-1.26%191,09634.24%
SBUX250117C000750002024-05-21 2:33PM EDT75.008.628.608.80+0.12+1.41%454,32529.80%
SBUX250117C000800002024-05-21 3:11PM EDT80.006.056.006.15+0.12+2.02%2394,53628.35%
SBUX250117C000825002024-05-21 11:26AM EDT82.505.094.555.05+0.21+4.30%71,31627.74%
SBUX250117C000850002024-05-21 12:53PM EDT85.004.104.004.10+0.19+4.86%1844,83527.21%
SBUX250117C000875002024-05-21 3:53PM EDT87.503.303.153.30+0.10+3.12%201,13126.78%
SBUX250117C000900002024-05-21 2:24PM EDT90.002.632.582.65+0.13+5.20%542,48226.51%
SBUX250117C000925002024-05-21 3:50PM EDT92.502.101.932.12+0.05+2.44%641,11126.32%
SBUX250117C000950002024-05-21 3:42PM EDT95.001.661.641.69+0.06+3.75%645,20626.18%
SBUX250117C000975002024-05-21 2:24PM EDT97.501.321.311.35-0.03-2.22%3798526.15%
SBUX250117C001000002024-05-21 3:35PM EDT100.001.041.031.10+0.02+1.96%3976,07126.31%
SBUX250117C001050002024-05-21 3:59PM EDT105.000.680.650.86+0.04+6.25%287,25527.76%
SBUX250117C001100002024-05-21 1:48PM EDT110.000.470.440.49+0.01+2.17%5112,32027.03%
SBUX250117C001150002024-05-21 2:53PM EDT115.000.320.300.36-0.03-8.57%742,06827.83%
SBUX250117C001200002024-05-21 1:09PM EDT120.000.270.210.27+0.06+28.57%134,01328.66%
SBUX250117C001250002024-05-21 2:26PM EDT125.000.190.180.29-0.24-55.81%61,69431.15%
SBUX250117C001300002024-05-20 1:50PM EDT130.000.200.100.33+0.03+17.65%192233.89%
SBUX250117C001350002024-05-13 9:30AM EDT135.000.150.100.200.00-524033.06%
SBUX250117C001400002024-05-17 3:28PM EDT140.000.120.050.500.00-164940.50%
SBUX250117C001450002024-05-21 11:49AM EDT145.000.100.050.10+0.01+11.11%8681,36033.20%
SBUX250117C001500002024-05-15 12:47PM EDT150.000.090.030.300.00-6366940.48%
SBUX250117C001550002024-05-21 11:50AM EDT155.000.090.030.09-0.01-10.00%5050135.65%
SBUX250117C001600002024-05-21 11:50AM EDT160.000.080.030.08+0.02+33.33%5238736.52%
SBUX250117C001650002024-05-09 3:05PM EDT165.000.070.020.070.00-159137.21%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX250117P000400002024-05-21 2:43PM EDT40.000.240.100.35+0.10+71.43%316947.02%
SBUX250117P000450002024-05-20 2:59PM EDT45.000.220.180.350.00-1599639.70%
SBUX250117P000500002024-05-21 12:24PM EDT50.000.330.200.40-0.03-8.33%81,66833.99%
SBUX250117P000550002024-05-21 2:45PM EDT55.000.570.510.58-0.02-3.39%271,71530.27%
SBUX250117P000600002024-05-20 2:23PM EDT60.000.930.890.96-0.03-3.12%12,93927.78%
SBUX250117P000650002024-05-21 1:04PM EDT65.001.681.601.65+0.06+3.70%414,66525.95%
SBUX250117P000700002024-05-21 3:59PM EDT70.002.752.642.90-0.09-3.17%3826,27525.07%
SBUX250117P000750002024-05-21 2:16PM EDT75.004.454.354.65-0.05-1.11%26910,18623.93%
SBUX250117P000800002024-05-21 3:49PM EDT80.006.906.656.85-0.05-0.72%1116,63622.10%
SBUX250117P000825002024-05-21 2:52PM EDT82.508.208.058.40+0.13+1.61%1051,78321.97%
SBUX250117P000850002024-05-21 11:55AM EDT85.009.759.6510.65-0.01-0.10%315,05224.18%
SBUX250117P000875002024-05-20 9:48AM EDT87.5011.4011.3511.70-0.40-3.39%11,93920.52%
SBUX250117P000900002024-05-21 11:21AM EDT90.0013.3313.2513.75+0.34+2.62%623,28520.66%
SBUX250117P000925002024-05-21 11:24AM EDT92.5015.2515.2516.50-0.63-3.97%23,47224.26%
SBUX250117P000950002024-05-21 2:24PM EDT95.0017.6016.5017.75-0.05-0.28%4110,26717.88%
SBUX250117P000975002024-05-17 11:56AM EDT97.5020.4817.8520.350.00-515020.48%
SBUX250117P001000002024-05-21 12:46PM EDT100.0022.2520.3023.35-0.21-0.93%61,38026.15%
SBUX250117P001050002024-05-20 2:56PM EDT105.0026.2025.9528.350.00-69220329.48%
SBUX250117P001100002024-05-20 2:56PM EDT110.0032.2030.9033.300.00-1,490232.15%
SBUX250117P001150002024-05-21 3:00PM EDT115.0036.9535.9539.15-0.15-0.40%41017841.26%
SBUX250117P001200002024-05-09 11:28AM EDT120.0044.7240.3044.050.00-1143.45%
SBUX250117P001250002024-05-21 2:59PM EDT125.0046.4045.3549.25-2.80-5.69%42533947.51%
SBUX250117P001300002024-05-21 2:59PM EDT130.0053.4050.3554.25+0.60+1.14%36521850.06%
SBUX250117P001350002023-11-14 11:21AM EDT135.0030.2537.3037.650.00-100.00%
SBUX250117P001400002023-12-18 3:09PM EDT140.0042.8544.5548.000.00-130.00%
SBUX250117P001450002023-06-01 11:07AM EDT145.0047.1545.1546.750.00-100.00%
SBUX250117P001500002023-03-31 12:10PM EDT150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002024-02-14 4:53PM EDT155.0060.7562.5066.700.00-220.00%
SBUX250117P001600002024-03-26 9:57AM EDT160.0069.2870.3073.450.00-110.00%
SBUX250117P001650002024-02-14 4:57PM EDT165.0071.2872.5076.650.00-300.00%