UK markets close in 2 hours 47 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.26+2.87 (+3.76%)
At close: 04:00PM EDT
78.04 -1.22 (-1.54%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708C000700002022-06-30 3:11PM EDT2022-07-086.170.000.000.00-20540.00%
SBUX220715C000700002022-07-01 3:33PM EDT2022-07-159.370.000.000.00-133,2110.00%
SBUX220722C000700002022-06-24 3:57PM EDT2022-07-228.740.000.000.00-77,2210.00%
SBUX220729C000700002022-07-01 3:30PM EDT2022-07-299.680.000.000.00-590.00%
SBUX220805C000700002022-06-29 1:09PM EDT2022-08-058.250.000.000.00-1220.00%
SBUX220819C000700002022-07-01 3:34PM EDT2022-08-1910.500.000.000.00-61,1430.00%
SBUX220916C000700002022-07-01 3:49PM EDT2022-09-1611.500.000.000.00-72,1950.00%
SBUX221021C000700002022-07-01 1:27PM EDT2022-10-2111.740.000.000.00-41300.00%
SBUX221118C000700002022-07-01 3:31PM EDT2022-11-1812.710.000.000.00-127140.00%
SBUX221216C000700002022-07-01 3:28PM EDT2022-12-1613.030.000.000.00-224140.00%
SBUX230120C000700002022-07-01 3:47PM EDT2023-01-2013.650.000.000.00-87370.00%
SBUX240119C000700002022-06-28 2:39PM EDT2024-01-1915.770.000.000.00-35030.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708P000700002022-07-01 3:58PM EDT2022-07-080.050.000.000.00-7528525.00%
SBUX220715P000700002022-07-01 3:54PM EDT2022-07-150.210.000.000.00-9288,23812.50%
SBUX220722P000700002022-07-01 3:53PM EDT2022-07-220.360.000.000.00-497,31312.50%
SBUX220729P000700002022-07-01 9:39AM EDT2022-07-290.950.000.000.00-564012.50%
SBUX220805P000700002022-07-01 3:53PM EDT2022-08-051.050.000.000.00-123812.50%
SBUX220812P000700002022-07-01 3:52PM EDT2022-08-121.360.000.000.00-226.25%
SBUX220819P000700002022-07-01 3:59PM EDT2022-08-191.490.000.000.00-1803,4366.25%
SBUX220916P000700002022-07-01 3:55PM EDT2022-09-162.220.000.000.00-773,5196.25%
SBUX221021P000700002022-07-01 3:53PM EDT2022-10-212.880.000.000.00-1883,0356.25%
SBUX221118P000700002022-07-01 3:50PM EDT2022-11-183.600.000.000.00-362,1066.25%
SBUX221216P000700002022-07-01 3:15PM EDT2022-12-164.050.000.000.00-672,6873.13%
SBUX230120P000700002022-07-01 2:54PM EDT2023-01-204.300.000.000.00-1275,1973.13%
SBUX240119P000700002022-07-01 9:48AM EDT2024-01-198.000.000.000.00-24,4863.13%