UK markets close in 1 hour 34 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.71-1.55 (-1.95%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708C001050002022-06-24 10:13AM EDT2022-07-080.030.000.080.00-1010123.44%
SBUX220715C001050002022-07-01 2:54PM EDT2022-07-150.010.000.020.00-202,61864.06%
SBUX220722C001050002022-06-17 1:17PM EDT2022-07-220.090.000.110.00-141460.94%
SBUX220819C001050002022-07-01 10:53AM EDT2022-08-190.070.050.070.00-8213439.36%
SBUX220916C001050002022-07-01 3:07PM EDT2022-09-160.190.100.300.00-55,70639.55%
SBUX221021C001050002022-07-01 1:55PM EDT2022-10-210.370.270.400.00-582,44534.52%
SBUX221118C001050002022-07-01 9:50AM EDT2022-11-180.520.420.630.00-143134.08%
SBUX221216C001050002022-07-01 1:44PM EDT2022-12-160.810.560.830.00-149733.25%
SBUX230120C001050002022-07-01 3:30PM EDT2023-01-200.950.671.050.00-163,21832.14%
SBUX240119C001050002022-07-05 9:32AM EDT2024-01-193.153.503.90-0.20-5.97%152929.80%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220715P001050002022-06-07 12:06PM EDT2022-07-1525.9326.9527.500.00-2096.29%
SBUX220729P001050002022-06-13 1:28PM EDT2022-07-2932.2726.9027.850.00--055.47%
SBUX220819P001050002022-06-23 3:28PM EDT2022-08-1930.3527.3027.850.00-31057.37%
SBUX220916P001050002022-07-01 2:53PM EDT2022-09-1626.1327.4527.850.00-27745.26%
SBUX221021P001050002022-06-16 12:39PM EDT2022-10-2134.2027.4028.050.00-15840.11%
SBUX221118P001050002022-05-20 3:33PM EDT2022-11-1833.1833.3033.950.00-253275.22%
SBUX221216P001050002022-06-16 11:45AM EDT2022-12-1634.2827.7028.250.00-13434.64%
SBUX230120P001050002022-06-29 12:12PM EDT2023-01-2029.3327.8528.350.00-22,99932.32%
SBUX240119P001050002022-06-21 9:30AM EDT2024-01-1933.2629.4030.100.00-115026.28%