UK markets close in 5 hours 1 minute

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.85+1.15 (+1.17%)
At close: 04:00PM EDT
100.72 +0.87 (+0.87%)
Pre-market: 07:26AM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230421C000700002023-02-23 2:14PM EDT2023-04-2133.770.000.000.00-11060.00%
SBUX230616C000700002023-02-23 10:38AM EDT2023-06-1635.500.000.000.00-1120.00%
SBUX230721C000700002023-03-15 2:24PM EDT2023-07-2130.050.000.000.00-6330.00%
SBUX230915C000700002023-03-09 2:51PM EDT2023-09-1532.350.000.000.00-8230.00%
SBUX231020C000700002023-03-15 10:52AM EDT2023-10-2029.500.000.000.00-340.00%
SBUX240119C000700002023-03-20 2:22PM EDT2024-01-1932.570.000.000.00-24690.00%
SBUX240621C000700002023-03-07 11:48AM EDT2024-06-2138.850.000.000.00--10.00%
SBUX250117C000700002023-03-14 9:50AM EDT2025-01-1735.750.000.000.00-2410.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX230324P000700002023-02-22 12:36PM EDT2023-03-240.010.000.000.00--1850.00%
SBUX230331P000700002023-03-15 10:50AM EDT2023-03-310.030.000.000.00-41050.00%
SBUX230406P000700002023-03-07 11:40AM EDT2023-04-060.010.000.000.00--1725.00%
SBUX230414P000700002023-03-17 12:15PM EDT2023-04-140.020.000.000.00-152325.00%
SBUX230421P000700002023-03-17 12:16PM EDT2023-04-210.050.000.000.00-601,31125.00%
SBUX230519P000700002023-03-20 11:10AM EDT2023-05-190.180.000.000.00-252025.00%
SBUX230616P000700002023-03-20 3:46PM EDT2023-06-160.300.000.000.00-5460612.50%
SBUX230721P000700002023-03-13 10:34AM EDT2023-07-210.540.000.000.00-2057312.50%
SBUX230915P000700002023-03-17 3:42PM EDT2023-09-151.000.000.000.00-151,94212.50%
SBUX231020P000700002023-03-17 3:48PM EDT2023-10-201.230.000.000.00-810412.50%
SBUX240119P000700002023-03-20 2:20PM EDT2024-01-191.750.000.000.00-164,3096.25%
SBUX240621P000700002023-03-17 3:24PM EDT2024-06-212.900.000.000.00-61206.25%
SBUX250117P000700002023-03-20 10:23AM EDT2025-01-173.720.000.000.00-121786.25%