UK markets close in 3 hours 57 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.90-0.05 (-0.06%)
At close: 04:00PM EDT
85.81 -0.09 (-0.10%)
Pre-market: 07:29AM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419C000700002024-04-09 3:34PM EDT2024-04-1917.050.000.000.00-51060.00%
SBUX240517C000700002024-04-11 1:12PM EDT2024-05-1716.510.000.000.00-3670.00%
SBUX240621C000700002024-04-11 10:22AM EDT2024-06-2116.030.000.000.00-12610.00%
SBUX240719C000700002024-04-09 3:34PM EDT2024-07-1917.850.000.000.00-5160.00%
SBUX240920C000700002024-04-04 3:47PM EDT2024-09-2019.340.000.000.00-1810.00%
SBUX241018C000700002024-04-11 12:08PM EDT2024-10-1818.000.000.000.00-260.00%
SBUX250117C000700002024-04-11 12:46PM EDT2025-01-1719.150.000.000.00-23290.00%
SBUX250620C000700002024-04-11 9:55AM EDT2025-06-2020.700.000.000.00-1570.00%
SBUX260116C000700002024-04-11 11:04AM EDT2026-01-1622.550.000.000.00-22390.00%
SBUX260618C000700002024-04-10 3:30PM EDT2026-06-1824.400.000.000.00-6100.00%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240412P000700002024-04-05 11:19AM EDT2024-04-120.030.000.000.00-1150.00%
SBUX240419P000700002024-04-11 3:26PM EDT2024-04-190.010.000.000.00-61,26525.00%
SBUX240503P000700002024-04-11 12:18PM EDT2024-05-030.110.000.000.00-104425.00%
SBUX240517P000700002024-04-11 3:56PM EDT2024-05-170.140.000.000.00-10721112.50%
SBUX240621P000700002024-04-11 10:07AM EDT2024-06-210.310.000.000.00-21,13712.50%
SBUX240719P000700002024-04-11 2:35PM EDT2024-07-190.390.000.000.00-102356.25%
SBUX240920P000700002024-04-11 3:16PM EDT2024-09-200.980.000.000.00-71,2396.25%
SBUX241018P000700002024-04-11 12:25PM EDT2024-10-181.190.000.000.00-76576.25%
SBUX250117P000700002024-04-11 3:04PM EDT2025-01-171.830.000.000.00-863,1356.25%
SBUX250620P000700002024-04-11 10:04AM EDT2025-06-202.900.000.000.00-13573.13%
SBUX260116P000700002024-04-11 3:02PM EDT2026-01-164.400.000.000.00-91,6023.13%
SBUX260618P000700002024-04-10 12:45PM EDT2026-06-185.380.000.000.00-2783.13%