UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.11+2.91 (+3.87%)
At close: 04:00PM EDT
77.91 -0.20 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220701C000600002022-06-23 12:53PM EDT2022-07-0113.7317.6518.500.00-13140.43%
SBUX220715C000600002022-06-24 1:24PM EDT2022-07-1517.1718.0518.45+2.92+20.49%45162.31%
SBUX220819C000600002022-06-23 12:54PM EDT2022-08-1914.6018.4518.900.00-735350.78%
SBUX220916C000600002022-06-24 2:26PM EDT2022-09-1617.9518.7519.10+4.25+31.02%33348.36%
SBUX221021C000600002022-06-23 9:32AM EDT2022-10-2116.2519.2519.550.00-13445.78%
SBUX221118C000600002022-06-14 9:46AM EDT2022-11-1815.7019.6019.950.00-14944.89%
SBUX221216C000600002022-05-16 11:25AM EDT2022-12-1616.3016.8017.100.00-11590.00%
SBUX230120C000600002022-06-24 10:14AM EDT2023-01-2019.9420.2020.55+4.09+25.80%1438741.83%
SBUX240119C000600002022-06-23 3:52PM EDT2024-01-1921.1023.0523.600.00-2021936.77%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220701P000600002022-06-24 3:29PM EDT2022-07-010.010.000.04-0.04-80.00%36985.94%
SBUX220708P000600002022-06-24 10:13AM EDT2022-07-080.050.000.11-0.03-37.50%19466.41%
SBUX220715P000600002022-06-24 3:46PM EDT2022-07-150.090.080.09-0.06-40.00%492,49657.23%
SBUX220722P000600002022-06-23 12:36PM EDT2022-07-220.250.060.450.00-10613760.25%
SBUX220729P000600002022-06-21 3:07PM EDT2022-07-290.450.180.360.00-11554.39%
SBUX220819P000600002022-06-24 3:46PM EDT2022-08-190.550.500.57-0.18-24.66%671,41450.10%
SBUX220916P000600002022-06-24 3:23PM EDT2022-09-160.910.840.90-0.29-24.17%7953647.02%
SBUX221021P000600002022-06-24 2:47PM EDT2022-10-211.291.191.27-0.43-25.00%121,24943.90%
SBUX221118P000600002022-06-24 3:57PM EDT2022-11-181.701.651.71-0.59-25.76%1,0062,06643.73%
SBUX221216P000600002022-06-24 1:21PM EDT2022-12-162.081.871.98-0.42-16.80%12662442.29%
SBUX230120P000600002022-06-24 11:40AM EDT2023-01-202.372.182.32-0.52-17.99%42,67141.02%
SBUX240119P000600002022-06-24 10:46AM EDT2024-01-195.014.805.05-0.59-10.54%187135.24%