UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.39-0.11 (-0.12%)
At close: 04:00PM EDT
91.55 +0.16 (+0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240405C001000002024-03-28 12:54PM EDT2024-04-050.030.000.05+0.02+200.00%1041,05132.03%
SBUX240412C001000002024-03-28 3:43PM EDT2024-04-120.040.010.54-0.03-42.86%20063640.43%
SBUX240419C001000002024-03-28 3:49PM EDT2024-04-190.070.060.08-0.02-22.22%85612,25121.00%
SBUX240426C001000002024-03-28 10:02AM EDT2024-04-260.120.080.110.00-311219.43%
SBUX240503C001000002024-03-28 3:52PM EDT2024-05-030.480.590.67-0.20-29.41%2466328.03%
SBUX240517C001000002024-03-28 3:48PM EDT2024-05-170.750.530.75-0.07-8.54%1828,72624.71%
SBUX240621C001000002024-03-28 3:59PM EDT2024-06-211.191.151.19-0.05-4.03%67014,64822.55%
SBUX240719C001000002024-03-28 3:59PM EDT2024-07-191.651.621.660.00-2722,55222.53%
SBUX240920C001000002024-03-28 3:53PM EDT2024-09-202.952.753.25-0.10-3.28%391,15025.29%
SBUX241018C001000002024-03-28 2:54PM EDT2024-10-183.453.303.55+0.05+1.47%172,51424.68%
SBUX250117C001000002024-03-28 2:05PM EDT2025-01-175.135.055.20+0.09+1.79%514,69725.84%
SBUX250620C001000002024-03-27 1:33PM EDT2025-06-207.627.308.25+0.25+3.39%1356928.63%
SBUX260116C001000002024-03-28 1:21PM EDT2026-01-1610.5810.1510.65+0.08+0.76%12,51128.55%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240405P001000002024-03-28 2:17PM EDT2024-04-058.427.509.50-0.45-5.07%2065.72%
SBUX240412P001000002024-03-06 4:48PM EDT2024-04-128.506.7510.500.00-1065.67%
SBUX240419P001000002024-03-28 2:01PM EDT2024-04-198.457.409.90+0.85+11.18%1106545.83%
SBUX240426P001000002024-03-22 9:30AM EDT2024-04-269.306.7510.300.00-1044.87%
SBUX240503P001000002024-03-25 10:20AM EDT2024-05-039.358.659.900.00-3335.82%
SBUX240517P001000002024-03-27 12:59PM EDT2024-05-179.257.9010.250.00-424533.72%
SBUX240621P001000002024-03-28 2:22PM EDT2024-06-219.359.3010.50+0.05+0.54%12,93427.60%
SBUX240719P001000002024-03-25 11:00AM EDT2024-07-1910.209.5010.750.00-159025.40%
SBUX240920P001000002024-03-26 9:30AM EDT2024-09-2010.839.4011.300.00-247622.85%
SBUX241018P001000002024-03-26 11:13AM EDT2024-10-1811.1010.4511.000.00-721,47019.98%
SBUX250117P001000002024-03-28 10:44AM EDT2025-01-1711.5011.5012.80-0.40-3.36%43,10122.64%
SBUX250620P001000002024-02-26 12:25PM EDT2025-06-2011.1012.7513.250.00-41019.53%
SBUX260116P001000002024-03-26 12:04PM EDT2026-01-1615.2514.6516.050.00-51,71722.00%