UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.44-14.05 (-15.88%)
At close: 04:00PM EDT
74.57 +0.13 (+0.17%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240503C000750002024-05-01 3:59PM EDT2024-05-030.840.550.80-10.37-92.51%16,7717039.06%
SBUX240510C000750002024-05-01 3:59PM EDT2024-05-101.151.061.12-10.30-89.96%5,978228.03%
SBUX240517C000750002024-05-01 3:59PM EDT2024-05-171.431.241.42-12.57-89.79%8,0286626.20%
SBUX240524C000750002024-05-01 3:59PM EDT2024-05-241.591.201.60-11.28-87.65%1,617124.41%
SBUX240607C000750002024-05-01 3:59PM EDT2024-06-071.901.442.00-12.45-86.76%2,174123.58%
SBUX240621C000750002024-05-01 3:59PM EDT2024-06-212.132.132.20-12.14-85.07%6,31280221.95%
SBUX240719C000750002024-05-01 3:59PM EDT2024-07-193.002.722.99-11.60-79.45%5,7632923.39%
SBUX240920C000750002024-05-01 3:59PM EDT2024-09-204.854.554.85-10.16-67.69%2,29229127.49%
SBUX241018C000750002024-05-01 3:58PM EDT2024-10-185.355.055.45-10.55-66.35%62128528.10%
SBUX250117C000750002024-05-01 3:59PM EDT2025-01-176.856.657.10-9.80-58.86%1,07259829.27%
SBUX250321C000750002024-05-01 3:36PM EDT2025-03-217.477.558.80-10.23-57.80%268232.39%
SBUX250620C000750002024-05-01 3:58PM EDT2025-06-208.907.809.45-10.60-54.36%1617630.69%
SBUX260116C000750002024-05-01 3:59PM EDT2026-01-1611.1010.0011.65-10.85-49.43%21617630.75%
SBUX260618C000750002024-05-01 3:50PM EDT2026-06-1812.3312.1512.40-10.67-46.39%3364129.32%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240503P000750002024-05-01 3:59PM EDT2024-05-031.081.012.05+1.04+2,600.00%10,0352,71164.99%
SBUX240510P000750002024-05-01 3:56PM EDT2024-05-101.491.311.83+1.39+1,390.00%2,20412931.10%
SBUX240517P000750002024-05-01 3:59PM EDT2024-05-171.911.752.09+1.75+1,093.75%3,97281727.93%
SBUX240524P000750002024-05-01 3:57PM EDT2024-05-242.251.954.20+2.04+971.43%11023851.25%
SBUX240531P000750002024-05-01 3:58PM EDT2024-05-312.381.952.59+2.09+720.69%4485726.47%
SBUX240607P000750002024-05-01 3:17PM EDT2024-06-072.802.244.40+2.50+833.33%5731542.81%
SBUX240621P000750002024-05-01 3:58PM EDT2024-06-212.592.642.89+2.20+564.10%9,9568,74423.12%
SBUX240719P000750002024-05-01 3:59PM EDT2024-07-193.002.943.30+2.50+500.00%1,1461,52621.60%
SBUX240920P000750002024-05-01 3:59PM EDT2024-09-204.702.594.95+3.44+273.02%1,9522,97925.04%
SBUX241018P000750002024-05-01 3:30PM EDT2024-10-185.002.806.20+3.55+244.83%50696829.05%
SBUX250117P000750002024-05-01 3:46PM EDT2025-01-176.266.056.40+3.87+161.92%2,0425,93224.27%
SBUX250321P000750002024-05-01 3:47PM EDT2025-03-216.954.708.00+3.99+134.80%14483327.53%
SBUX250620P000750002024-05-01 3:10PM EDT2025-06-208.156.108.15+4.35+114.47%22024924.81%
SBUX260116P000750002024-05-01 3:30PM EDT2026-01-169.227.8510.00+4.02+77.31%411,18125.03%
SBUX260618P000750002024-05-01 2:16PM EDT2026-06-1810.759.1011.75+4.61+75.08%1303526.52%