UK markets close in 4 hours 12 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.55+0.20 (+0.23%)
At close: 04:00PM EDT
87.49 -1.06 (-1.20%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819C000650002022-08-11 11:10AM EDT2022-08-1921.620.000.000.00-600.00%
SBUX220826C000650002022-08-09 11:03AM EDT2022-08-2619.590.000.000.00-100.00%
SBUX220902C000650002022-08-11 2:44PM EDT2022-09-0222.300.000.000.00-220.00%
SBUX220916C000650002022-08-11 3:20PM EDT2022-09-1622.350.000.000.00-1250.00%
SBUX221021C000650002022-08-12 1:43PM EDT2022-10-2123.610.000.000.00-1680.00%
SBUX221118C000650002022-08-10 1:34PM EDT2022-11-1821.750.000.000.00-1320.00%
SBUX221216C000650002022-08-03 2:02PM EDT2022-12-1623.580.000.000.00-5850.00%
SBUX230120C000650002022-08-15 9:30AM EDT2023-01-2024.380.000.000.00-22830.00%
SBUX230317C000650002022-08-12 2:57PM EDT2023-03-1724.880.000.000.00--60.00%
SBUX240119C000650002022-08-18 9:38AM EDT2024-01-1927.750.000.000.00-181620.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220819P000650002022-08-18 2:08PM EDT2022-08-190.020.000.000.00-172,22050.00%
SBUX220826P000650002022-08-16 3:49PM EDT2022-08-260.010.000.000.00-343450.00%
SBUX220902P000650002022-08-16 2:22PM EDT2022-09-020.030.000.000.00-3017725.00%
SBUX220916P000650002022-08-18 1:15PM EDT2022-09-160.080.000.000.00-272,55725.00%
SBUX220923P000650002022-08-17 3:55PM EDT2022-09-230.140.000.000.00-12625.00%
SBUX220930P000650002022-08-18 12:54PM EDT2022-09-300.140.000.000.00-142225.00%
SBUX221021P000650002022-08-18 2:52PM EDT2022-10-210.250.000.000.00-11,66112.50%
SBUX221118P000650002022-08-18 11:47AM EDT2022-11-180.540.000.000.00-34,05912.50%
SBUX221216P000650002022-08-18 9:30AM EDT2022-12-160.780.000.000.00-161,00712.50%
SBUX230120P000650002022-08-18 12:49PM EDT2023-01-200.940.000.000.00-64,36112.50%
SBUX230317P000650002022-08-16 12:55PM EDT2023-03-171.360.000.000.00-336.25%
SBUX240119P000650002022-08-17 3:33PM EDT2024-01-193.690.000.000.00-27966.25%