UK markets close in 6 hours 49 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.87-0.21 (-0.21%)
At close: 04:00PM EST
101.80 -0.07 (-0.07%)
Pre-market: 04:20AM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216C000700002022-11-14 2:38PM EST2022-12-1628.6331.7532.150.00-1115110.55%
SBUX221230C000700002022-11-30 1:32PM EST2022-12-3030.000.000.000.00--00.00%
SBUX230120C000700002022-12-06 3:00PM EST2023-01-2032.370.000.000.00-600.00%
SBUX230217C000700002022-11-17 11:55AM EST2023-02-1727.4032.5033.000.00-1461.30%
SBUX230317C000700002022-11-10 1:28PM EST2023-03-1726.6532.7033.200.00-1114354.83%
SBUX230421C000700002022-11-09 10:34AM EST2023-04-2124.6033.2033.600.00-1210152.00%
SBUX230616C000700002022-11-29 9:40AM EST2023-06-1631.170.000.000.00--00.00%
SBUX230721C000700002022-12-06 12:56PM EST2023-07-2134.800.000.000.00-300.00%
SBUX240119C000700002022-12-06 2:13PM EST2024-01-1936.600.000.000.00-200.00%
SBUX250117C000700002022-12-01 3:40PM EST2025-01-1741.400.000.000.00-300.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000700002022-11-18 1:27PM EST2022-12-090.020.000.010.00-880175.00%
SBUX221216P000700002022-12-07 10:13AM EST2022-12-160.010.000.000.00-7050.00%
SBUX221223P000700002022-12-05 10:29AM EST2022-12-230.010.000.000.00-2050.00%
SBUX221230P000700002022-12-07 10:14AM EST2022-12-300.020.000.000.00-6025.00%
SBUX230120P000700002022-12-07 3:51PM EST2023-01-200.070.000.000.00-13025.00%
SBUX230217P000700002022-12-05 1:45PM EST2023-02-170.270.000.000.00-3025.00%
SBUX230317P000700002022-12-07 1:38PM EST2023-03-170.450.000.000.00-55012.50%
SBUX230421P000700002022-12-07 12:59PM EST2023-04-210.670.000.000.00-2012.50%
SBUX230616P000700002022-12-05 10:00AM EST2023-06-161.130.000.000.00-10012.50%
SBUX230915P000700002022-11-18 2:18PM EST2023-09-152.181.781.890.00-11738.38%
SBUX240119P000700002022-12-06 3:32PM EST2024-01-192.740.000.000.00-606.25%
SBUX250117P000700002022-12-06 1:38PM EST2025-01-175.150.000.000.00-106.25%