UK Markets open in 6 hrs 39 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.90+0.38 (+0.34%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121C000300002020-11-10 10:38AM EST30.0063.500.000.000.00-2300.00%
SBUX220121C000325002021-02-16 12:05PM EST32.5073.8173.6077.500.00-700.00%
SBUX220121C000350002021-05-12 9:25AM EST35.0076.7976.3579.000.00-522193.46%
SBUX220121C000375002021-04-22 2:57PM EST37.5078.3571.9574.900.00-3110.00%
SBUX220121C000400002020-11-09 2:51PM EST40.0056.090.000.000.00-20200.00%
SBUX220121C000425002021-05-11 1:40PM EST42.5070.5069.1070.650.00-259124.61%
SBUX220121C000450002021-05-11 12:47PM EST45.0067.7065.4568.800.00-2522148.63%
SBUX220121C000475002021-05-11 1:40PM EST47.5066.1063.9064.350.00-1560.00%
SBUX220121C000500002021-06-03 8:36AM EST50.0061.2062.1062.300.00-102460.00%
SBUX220121C000525002021-05-12 10:59AM EST52.5057.7159.2560.850.00-163179110.16%
SBUX220121C000550002021-06-23 9:13AM EST55.0056.9056.3057.450.00-21900.00%
SBUX220121C000575002020-11-06 2:42PM EST57.5040.200.000.000.00-300.00%
SBUX220121C000600002021-06-24 9:40AM EST60.0052.9052.1052.45+1.35+2.62%53950.00%
SBUX220121C000625002021-06-17 11:32AM EST62.5048.4049.6050.000.00-25940.00%
SBUX220121C000650002021-06-22 2:41PM EST65.0047.2547.1547.400.00-22790.00%
SBUX220121C000675002021-05-27 9:06AM EST67.5045.8044.7545.000.00-103130.00%
SBUX220121C000700002021-06-23 11:14AM EST70.0041.7742.4042.750.00-42,7210.00%
SBUX220121C000725002021-06-22 1:40PM EST72.5039.4439.8040.150.00-13820.00%
SBUX220121C000750002020-11-10 1:57PM EST75.0023.100.000.000.00-2400.00%
SBUX220121C000775002021-06-22 12:13PM EST77.5034.7535.0035.150.00-17070.00%
SBUX220121C000800002021-06-24 8:37AM EST80.0032.6532.5032.75+0.42+1.30%23,4450.00%
SBUX220121C000825002021-06-21 11:11AM EST82.5028.9030.2530.500.00-1730739.16%
SBUX220121C000850002021-06-22 2:37PM EST85.0027.6727.8028.25-0.33-1.18%166544.78%
SBUX220121C000875002021-06-18 12:46PM EST87.5025.7025.5025.750.00-168340.97%
SBUX220121C000900002021-06-23 11:52AM EST90.0023.1723.3523.50+0.37+1.62%13,25042.14%
SBUX220121C000925002021-06-14 2:54PM EST92.5021.6821.1021.350.00-870443.16%
SBUX220121C000950002021-06-23 10:08AM EST95.0018.8518.9519.200.00-111,65142.90%
SBUX220121C000975002021-06-21 2:43PM EST97.5016.4016.9017.150.00-22,47742.70%
SBUX220121C001000002021-06-24 11:07AM EST100.0015.0515.0515.20+0.55+3.79%35,58442.46%
SBUX220121C001050002021-06-24 9:47AM EST105.0012.0511.5011.65+0.27+2.29%23,12941.94%
SBUX220121C001100002021-06-24 10:43AM EST110.008.518.458.60+0.26+3.15%55,09341.30%
SBUX220121C001150002021-06-24 10:50AM EST115.006.106.006.15+0.30+5.17%414,27540.93%
SBUX220121C001200002021-06-24 9:42AM EST120.004.484.204.30+0.43+10.62%74,90940.94%
SBUX220121C001250002021-06-24 8:34AM EST125.003.002.812.88+0.25+9.09%243,62640.67%
SBUX220121C001300002020-11-10 10:02AM EST130.001.760.000.000.00-6106.25%
SBUX220121C001350002021-06-24 11:05AM EST135.001.271.261.29+0.05+4.10%672,15241.43%
SBUX220121C001400002021-06-24 9:08AM EST140.000.930.840.88+0.12+14.81%76,51842.21%
SBUX220121C001450002021-06-18 12:01PM EST145.000.620.610.630.00-380143.46%
SBUX220121C001500002021-06-22 2:34PM EST150.000.470.420.450.00-311,75144.53%
SBUX220121C001550002021-06-21 8:31AM EST155.000.340.310.350.00-587346.24%
SBUX220121C001600002021-06-23 8:54AM EST160.000.250.200.300.00-128548.54%
SBUX220121C001650002021-06-18 2:54PM EST165.000.210.150.260.00-210450.68%
SBUX220121C001700002021-06-09 10:09AM EST170.000.200.110.220.00-213350.29%
SBUX220121C001750002021-06-23 11:49AM EST175.000.170.130.210.00-216453.42%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121P000300002021-05-27 10:47AM EST30.000.020.000.030.00-214,365119.53%
SBUX220121P000325002021-05-12 11:14AM EST32.500.080.030.110.00-120132.03%
SBUX220121P000350002021-06-23 11:03AM EST35.000.040.020.050.00-1108115.23%
SBUX220121P000375002021-04-23 8:30AM EST37.500.140.050.460.00-297140.04%
SBUX220121P000400002021-06-08 8:43AM EST40.000.060.050.070.00-2172108.98%
SBUX220121P000425002021-06-11 11:42AM EST42.500.100.060.090.00-20164105.86%
SBUX220121P000450002020-11-06 12:04PM EST45.000.750.000.000.00-2050.00%
SBUX220121P000475002021-06-14 11:41AM EST47.500.130.090.120.00-201,28798.44%
SBUX220121P000500002021-06-21 1:25PM EST50.000.190.110.150.00-501,90695.90%
SBUX220121P000525002021-04-01 10:15AM EST52.500.360.030.630.00-1154104.40%
SBUX220121P000550002020-11-05 9:33AM EST55.001.700.000.000.00-1050.00%
SBUX220121P000575002021-06-18 10:12AM EST57.500.270.190.230.00-11,82186.52%
SBUX220121P000600002021-06-24 9:53AM EST60.000.250.220.30-0.04-13.79%14,80484.47%
SBUX220121P000625002021-06-07 2:25PM EST62.500.300.260.310.00-81,31780.86%
SBUX220121P000650002021-06-16 10:22AM EST65.000.350.310.350.00-12,72478.03%
SBUX220121P000675002021-05-13 8:31AM EST67.500.760.350.500.00-12,95976.86%
SBUX220121P000700002021-06-23 9:43AM EST70.000.490.430.520.00-16,71973.78%
SBUX220121P000725002020-11-10 10:49AM EST72.504.150.000.000.00-20025.00%
SBUX220121P000750002021-06-23 9:43AM EST75.000.660.580.620.00-15,58667.87%
SBUX220121P000775002021-06-09 9:49AM EST77.500.720.670.72-0.09-11.11%82,37165.45%
SBUX220121P000800002021-06-24 9:04AM EST80.000.830.800.83-0.07-7.78%158,11663.28%
SBUX220121P000825002020-11-09 10:10AM EST82.506.750.000.000.00-7012.50%
SBUX220121P000850002021-06-21 1:41PM EST85.001.341.071.190.00-16,32159.18%
SBUX220121P000875002020-11-10 3:44PM EST87.508.970.000.000.00-1012.50%
SBUX220121P000900002021-06-24 8:54AM EST90.001.581.591.65-0.31-16.40%14,67755.91%
SBUX220121P000925002020-11-10 3:18PM EST92.5011.340.000.000.00-24012.50%
SBUX220121P000950002021-06-24 9:36AM EST95.002.252.292.35-0.22-8.91%12,74652.93%
SBUX220121P000975002021-06-21 1:42PM EST97.503.252.742.810.00-12,65651.59%
SBUX220121P001000002021-06-24 8:59AM EST100.003.273.303.40-0.28-7.89%305,84550.61%
SBUX220121P001050002021-06-24 8:38AM EST105.004.734.754.90-0.32-6.34%82,63149.48%
SBUX220121P001100002020-11-10 2:08PM EST110.0021.600.000.000.00-401.56%
SBUX220121P001150002021-06-24 8:36AM EST115.009.229.259.45-0.48-4.95%176447.88%
SBUX220121P001200002021-06-24 10:15AM EST120.0012.2512.2012.40-2.30-15.81%234046.96%
SBUX220121P001250002021-06-21 12:49PM EST125.0017.1516.0516.200.00-517648.71%
SBUX220121P001300002021-06-23 2:39PM EST130.0020.7020.0520.200.00-322049.76%
SBUX220121P001350002021-06-07 11:24AM EST135.0025.7524.5524.750.00-2052452.41%
SBUX220121P001400002021-06-04 12:40PM EST140.0029.7529.1029.350.00-577254.91%
SBUX220121P001450002021-05-28 11:07AM EST145.0032.3033.7533.950.00-514156.86%
SBUX220121P001500002021-06-16 1:43PM EST150.0040.5038.6538.850.00-123560.84%
SBUX220121P001550002021-04-23 1:02PM EST155.0039.2544.0046.150.00-68278.27%
SBUX220121P001600002021-05-11 12:17PM EST160.0048.6046.6050.400.00-41267.04%