UK markets close in 2 hours 45 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:80.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708C000800002022-07-01 3:58PM EDT2022-07-080.880.000.000.00-7617513.13%
SBUX220715C000800002022-07-01 3:59PM EDT2022-07-151.670.000.000.00-1,36913,7411.56%
SBUX220722C000800002022-07-01 3:49PM EDT2022-07-222.260.000.000.00-673631.56%
SBUX220729C000800002022-07-01 3:59PM EDT2022-07-292.590.000.000.00-504700.78%
SBUX220805C000800002022-07-01 3:58PM EDT2022-08-053.250.000.000.00-13350.78%
SBUX220812C000800002022-07-01 1:23PM EDT2022-08-123.300.000.000.00-25110.78%
SBUX220819C000800002022-07-01 3:59PM EDT2022-08-193.760.000.000.00-3388,8790.78%
SBUX220916C000800002022-07-01 3:56PM EDT2022-09-164.800.000.000.00-1837,6050.78%
SBUX221021C000800002022-07-01 3:59PM EDT2022-10-215.800.000.000.00-472,5010.39%
SBUX221118C000800002022-07-01 3:59PM EDT2022-11-186.550.000.000.00-973,6110.39%
SBUX221216C000800002022-07-01 3:47PM EDT2022-12-167.150.000.000.00-508140.39%
SBUX230120C000800002022-07-01 3:34PM EDT2023-01-207.540.000.000.00-1166,0600.39%
SBUX240119C000800002022-07-01 3:47PM EDT2024-01-1912.200.000.000.00-191,0780.20%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708P000800002022-07-01 3:50PM EDT2022-07-081.660.000.000.00-2542440.00%
SBUX220715P000800002022-07-01 3:27PM EDT2022-07-152.540.000.000.00-22210,3570.00%
SBUX220722P000800002022-07-01 3:40PM EDT2022-07-222.810.000.000.00-4630.00%
SBUX220729P000800002022-07-01 10:03AM EDT2022-07-293.650.000.000.00-10570.00%
SBUX220805P000800002022-07-01 3:57PM EDT2022-08-054.070.000.000.00-9170.00%
SBUX220812P000800002022-07-01 3:58PM EDT2022-08-124.700.000.000.00-340.00%
SBUX220819P000800002022-07-01 3:35PM EDT2022-08-194.800.000.000.00-5452,7890.00%
SBUX220916P000800002022-07-01 2:03PM EDT2022-09-165.950.000.000.00-243,5370.00%
SBUX221021P000800002022-07-01 3:47PM EDT2022-10-216.480.000.000.00-362,7960.00%
SBUX221118P000800002022-07-01 3:50PM EDT2022-11-187.400.000.000.00-1073680.00%
SBUX221216P000800002022-07-01 3:54PM EDT2022-12-167.950.000.000.00-991,8290.00%
SBUX230120P000800002022-07-01 3:52PM EDT2023-01-208.250.000.000.00-1110,1980.00%
SBUX240119P000800002022-06-27 1:11PM EDT2024-01-1912.500.000.000.00-633,5960.00%