UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.36+1.97 (+2.57%)
As of 12:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220701C000500002022-06-21 10:42AM EDT2022-07-0122.5028.3028.550.00--1396.88%
SBUX220715C000500002022-05-09 9:59AM EDT2022-07-1525.9528.4028.750.00-25122.85%
SBUX220819C000500002022-06-17 1:07PM EDT2022-08-1922.6528.4528.700.00-313667.29%
SBUX220916C000500002022-06-28 12:14PM EDT2022-09-1627.6028.6028.900.00-32060.35%
SBUX221021C000500002022-06-23 2:12PM EDT2022-10-2124.9528.7029.000.00-2252.64%
SBUX221118C000500002022-06-07 2:42PM EDT2022-11-1830.1528.9529.250.00--151.86%
SBUX221216C000500002022-05-23 10:42AM EDT2022-12-1625.1324.3024.600.00-6160.00%
SBUX230120C000500002022-06-27 9:49AM EDT2023-01-2028.6029.2529.500.00-110848.27%
SBUX240119C000500002022-07-01 10:44AM EDT2024-01-1930.6130.8531.20+1.86+6.47%217538.81%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220701P000500002022-06-24 3:29PM EDT2022-07-010.010.000.030.00-267328.13%
SBUX220708P000500002022-06-14 1:22PM EDT2022-07-080.080.000.070.00-16143128.13%
SBUX220715P000500002022-06-30 11:54AM EDT2022-07-150.010.000.030.00-6122684.38%
SBUX220722P000500002022-06-21 12:03PM EDT2022-07-220.080.000.100.00-14020880.86%
SBUX220729P000500002022-07-01 9:31AM EDT2022-07-290.110.000.16+0.07+175.00%6175.00%
SBUX220819P000500002022-06-30 10:12AM EDT2022-08-190.230.150.160.00-173563.38%
SBUX220916P000500002022-06-30 12:28PM EDT2022-09-160.300.320.36-0.08-21.05%21,51958.59%
SBUX221021P000500002022-07-01 11:10AM EDT2022-10-210.540.480.55-0.03-5.26%5250253.13%
SBUX221118P000500002022-06-30 1:13PM EDT2022-11-180.830.720.780.00-297451.98%
SBUX221216P000500002022-06-30 3:52PM EDT2022-12-161.040.880.930.00-1084,13150.15%
SBUX230120P000500002022-06-29 11:14AM EDT2023-01-201.191.061.110.00-503,67647.90%
SBUX240119P000500002022-06-30 10:45AM EDT2024-01-193.202.832.990.00-161439.58%