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:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C000800002022-11-11 9:41AM EST2022-12-0918.0021.7022.050.00-26112.50%
SBUX221216C000800002022-12-07 12:17PM EST2022-12-1622.800.000.000.00-400.00%
SBUX221223C000800002022-11-28 12:58PM EST2022-12-2319.620.000.000.00-100.00%
SBUX221230C000800002022-12-06 1:13PM EST2022-12-3022.400.000.000.00-3000.00%
SBUX230106C000800002022-11-28 12:58PM EST2023-01-0619.860.000.000.00--00.00%
SBUX230120C000800002022-12-07 11:59AM EST2023-01-2023.220.000.000.00-500.00%
SBUX230217C000800002022-11-30 1:55PM EST2023-02-1721.750.000.000.00-100.00%
SBUX230317C000800002022-12-07 10:29AM EST2023-03-1723.490.000.000.00-100.00%
SBUX230421C000800002022-12-05 11:33AM EST2023-04-2126.000.000.000.00-800.00%
SBUX230616C000800002022-11-25 9:51AM EST2023-06-1622.610.000.000.00-100.00%
SBUX240119C000800002022-12-07 2:15PM EST2024-01-1929.300.000.000.00-600.00%
SBUX250117C000800002022-12-07 2:37PM EST2025-01-1733.400.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000800002022-11-30 9:55AM EST2022-12-090.010.000.000.00-7050.00%
SBUX221216P000800002022-12-07 10:07AM EST2022-12-160.020.000.000.00-3025.00%
SBUX221223P000800002022-12-06 11:20AM EST2022-12-230.030.000.000.00-8025.00%
SBUX221230P000800002022-12-02 10:26AM EST2022-12-300.050.000.000.00-5025.00%
SBUX230106P000800002022-12-06 1:14PM EST2023-01-060.080.000.000.00-35025.00%
SBUX230120P000800002022-12-07 3:39PM EST2023-01-200.210.000.000.00-41012.50%
SBUX230217P000800002022-12-07 2:41PM EST2023-02-170.710.000.000.00-1012.50%
SBUX230317P000800002022-12-07 10:04AM EST2023-03-171.030.000.000.00-12012.50%
SBUX230421P000800002022-12-07 2:01PM EST2023-04-211.470.000.000.00-1106.25%
SBUX230616P000800002022-12-07 1:52PM EST2023-06-162.290.000.000.00-5006.25%
SBUX230721P000800002022-12-01 2:41PM EST2023-07-212.300.000.000.00-106.25%
SBUX230915P000800002022-12-07 9:48AM EST2023-09-153.300.000.000.00-4806.25%
SBUX240119P000800002022-12-05 1:39PM EST2024-01-194.200.000.000.00-906.25%
SBUX250117P000800002022-12-01 10:12AM EST2025-01-177.050.000.000.00-203.13%