UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.03-2.32 (-2.60%)
At close: 04:00PM EDT
86.97 -0.06 (-0.07%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221007C000600002022-10-05 3:37PM EDT60.0030.3526.7527.350.00-11281.25%
SBUX221007C000680002022-09-29 2:56PM EDT68.0018.0018.8519.350.00--1230.47%
SBUX221007C000700002022-09-22 10:23AM EDT70.0015.5916.8517.350.00--1207.03%
SBUX221007C000710002022-09-30 9:32AM EDT71.0015.0515.9016.350.00-22205.47%
SBUX221007C000730002022-09-26 2:46PM EDT73.0012.2513.8514.350.00--2172.66%
SBUX221007C000750002022-10-04 10:23AM EDT75.0013.5111.8512.350.00-14149.61%
SBUX221007C000770002022-10-03 10:15AM EDT77.007.809.9010.350.00-27134.38%
SBUX221007C000780002022-10-03 12:00PM EDT78.007.108.859.350.00-418115.63%
SBUX221007C000790002022-10-04 11:22AM EDT79.009.657.858.350.00-2439104.69%
SBUX221007C000800002022-10-03 12:34PM EDT80.005.406.857.350.00-133493.36%
SBUX221007C000810002022-10-03 9:36AM EDT81.004.405.956.200.00-210775.39%
SBUX221007C000820002022-10-07 3:01PM EDT82.004.614.905.20-2.03-30.57%110856.25%
SBUX221007C000830002022-10-07 3:53PM EDT83.003.893.954.30-1.50-27.83%1224763.09%
SBUX221007C000840002022-10-07 3:01PM EDT84.002.682.613.25-2.99-52.73%1351,00164.65%
SBUX221007C000850002022-10-07 3:53PM EDT85.001.851.802.23-2.90-61.05%5657947.85%
SBUX221007C000860002022-10-07 3:59PM EDT86.001.150.741.16-2.50-68.49%14486126.56%
SBUX221007C000870002022-10-07 3:59PM EDT87.000.110.070.13-2.52-95.82%5036786.25%
SBUX221007C000880002022-10-07 3:49PM EDT88.000.010.000.01-1.70-99.42%24784312.50%
SBUX221007C000890002022-10-07 2:49PM EDT89.000.010.000.01-1.03-99.04%38584621.88%
SBUX221007C000900002022-10-07 3:21PM EDT90.000.020.000.01-0.49-96.08%2221,52031.25%
SBUX221007C000910002022-10-07 3:00PM EDT91.000.010.000.01-0.22-95.65%481,02439.06%
SBUX221007C000920002022-10-07 12:04PM EDT92.000.010.000.01-0.08-88.89%161,30047.66%
SBUX221007C000930002022-10-07 11:44AM EDT93.000.010.000.01-0.03-75.00%291850.00%
SBUX221007C000940002022-10-07 10:44AM EDT94.000.010.000.01-0.01-50.00%245157.81%
SBUX221007C000950002022-10-06 3:16PM EDT95.000.010.000.010.00-811,32965.63%
SBUX221007C000960002022-10-07 11:08AM EDT96.000.010.000.010.00-332071.88%
SBUX221007C000970002022-10-07 3:40PM EDT97.000.010.000.010.00-116178.13%
SBUX221007C000980002022-10-05 3:17PM EDT98.000.020.000.010.00-12623484.38%
SBUX221007C000990002022-10-05 3:30PM EDT99.000.010.000.010.00-36190.63%
SBUX221007C001000002022-10-06 1:40PM EDT100.000.010.000.010.00-717696.88%
SBUX221007C001010002022-09-29 9:43AM EDT101.000.020.000.010.00-141106.25%
SBUX221007C001020002022-09-19 1:01PM EDT102.000.160.000.010.00-720112.50%
SBUX221007C001030002022-09-29 9:44AM EDT103.000.020.000.010.00-174115.63%
SBUX221007C001040002022-09-23 3:30PM EDT104.000.020.000.010.00-11121.88%
SBUX221007C001050002022-10-04 9:59AM EDT105.000.010.000.010.00-2134128.13%
SBUX221007C001100002022-09-29 3:21PM EDT110.000.020.000.010.00-50138156.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221007P000500002022-09-28 12:24PM EDT50.000.010.000.010.00-1,0201,060350.00%
SBUX221007P000550002022-09-28 11:53AM EDT55.000.010.000.010.00-175235300.00%
SBUX221007P000600002022-09-28 11:11AM EDT60.000.010.000.010.00-12243.75%
SBUX221007P000650002022-10-03 12:31PM EDT65.000.010.000.010.00-584193.75%
SBUX221007P000680002022-10-03 10:01AM EDT68.000.010.000.010.00-12172168.75%
SBUX221007P000690002022-09-30 1:59PM EDT69.000.010.000.010.00-1305156.25%
SBUX221007P000700002022-10-04 10:48AM EDT70.000.010.000.010.00-20653150.00%
SBUX221007P000710002022-10-03 3:19PM EDT71.000.010.000.010.00-4685140.63%
SBUX221007P000720002022-09-29 3:50PM EDT72.000.040.000.010.00-21699131.25%
SBUX221007P000730002022-10-05 9:53AM EDT73.000.010.000.010.00-11,508125.00%
SBUX221007P000740002022-10-04 12:16PM EDT74.000.010.000.010.00-2194112.50%
SBUX221007P000750002022-10-06 3:02PM EDT75.000.010.000.010.00-31,187106.25%
SBUX221007P000760002022-10-05 11:18AM EDT76.000.010.000.010.00-29896.88%
SBUX221007P000770002022-10-06 12:07PM EDT77.000.010.000.010.00-210287.50%
SBUX221007P000780002022-10-07 12:26PM EDT78.000.010.000.010.00-685381.25%
SBUX221007P000790002022-10-07 3:36PM EDT79.000.010.000.010.00-2129771.88%
SBUX221007P000800002022-10-07 11:13AM EDT80.000.010.000.01-0.01-50.00%287262.50%
SBUX221007P000810002022-10-06 2:45PM EDT81.000.020.000.010.00-1255856.25%
SBUX221007P000820002022-10-07 1:53PM EDT82.000.010.010.01-0.01-50.00%1267351.56%
SBUX221007P000830002022-10-07 9:52AM EDT83.000.020.000.01-0.02-50.00%4171042.19%
SBUX221007P000840002022-10-07 3:50PM EDT84.000.010.000.01-0.03-75.00%1491,10532.81%
SBUX221007P000850002022-10-07 3:10PM EDT85.000.010.000.01-0.06-85.71%6282,71523.44%
SBUX221007P000860002022-10-07 3:30PM EDT86.000.040.000.01-0.09-69.23%3761,08713.28%
SBUX221007P000870002022-10-07 3:59PM EDT87.000.050.030.08-0.13-72.22%1,1037715.18%
SBUX221007P000880002022-10-07 3:59PM EDT88.000.940.791.09+0.58+161.11%8871,02724.41%
SBUX221007P000890002022-10-07 3:49PM EDT89.002.271.802.29+1.61+243.94%31582255.27%
SBUX221007P000900002022-10-07 3:44PM EDT90.003.152.783.05+2.06+188.99%19938746.09%
SBUX221007P000910002022-10-07 3:14PM EDT91.004.173.804.05+2.26+118.32%2917057.23%
SBUX221007P000920002022-10-07 1:46PM EDT92.005.004.755.10+2.34+87.97%1818075.78%
SBUX221007P000930002022-10-06 3:08PM EDT93.004.705.806.05+1.15+32.39%110877.73%
SBUX221007P000940002022-10-07 11:34AM EDT94.006.886.757.15+3.43+99.42%236104.69%
SBUX221007P000950002022-10-04 10:19AM EDT95.006.517.758.200.00-1365.63%
SBUX221007P000960002022-09-28 10:00AM EDT96.0010.958.709.150.00-10125.78%
SBUX221007P000970002022-10-07 9:45AM EDT97.008.809.7510.15+0.35+4.14%115135.74%
SBUX221007P000980002022-09-19 10:44AM EDT98.005.9510.7011.300.00-125106.25%
SBUX221007P001000002022-09-20 1:38PM EDT100.009.6512.7513.150.00-10164.45%
SBUX221007P001040002022-10-03 9:32AM EDT104.0018.6816.7517.250.00-10150.00%