UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.39-0.11 (-0.12%)
At close: 04:00PM EDT
91.55 +0.16 (+0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240405C000850002024-03-26 9:41AM EDT2024-04-056.896.007.20+0.89+14.83%24157.13%
SBUX240412C000850002024-03-25 12:57PM EDT2024-04-126.064.858.350.00-21162.35%
SBUX240419C000850002024-03-28 3:44PM EDT2024-04-196.875.707.55-0.03-0.43%7245240.04%
SBUX240426C000850002024-03-25 1:53PM EDT2024-04-266.495.207.750.00-11537.45%
SBUX240517C000850002024-03-27 1:59PM EDT2024-05-177.757.108.000.00-899630.91%
SBUX240621C000850002024-03-28 11:31AM EDT2024-06-218.538.309.35+0.18+2.16%254632.92%
SBUX240719C000850002024-03-28 1:14PM EDT2024-07-199.358.459.10+0.41+4.59%510927.12%
SBUX240920C000850002024-03-28 12:06PM EDT2024-09-2010.509.7510.75+0.25+2.44%236529.12%
SBUX241018C000850002024-03-28 10:29AM EDT2024-10-1811.2510.7511.10+0.85+8.17%411828.47%
SBUX250117C000850002024-03-28 12:35PM EDT2025-01-1712.8512.5514.70+0.30+2.39%128335.61%
SBUX250620C000850002024-03-27 9:43AM EDT2025-06-2015.0514.6015.050.00-22729.80%
SBUX260116C000850002024-03-25 10:09AM EDT2026-01-1617.6017.3518.250.00-310931.62%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240405P000850002024-03-28 3:48PM EDT2024-04-050.030.010.09+0.01+50.00%1224630.47%
SBUX240412P000850002024-03-28 1:22PM EDT2024-04-120.050.020.18-0.02-28.57%3519625.98%
SBUX240419P000850002024-03-28 3:42PM EDT2024-04-190.110.100.13-0.01-8.33%349,31519.87%
SBUX240426P000850002024-03-28 9:56AM EDT2024-04-260.180.160.31-0.12-40.00%1616621.68%
SBUX240503P000850002024-03-28 3:49PM EDT2024-05-030.790.751.01-0.04-4.82%779029.49%
SBUX240517P000850002024-03-28 3:54PM EDT2024-05-171.081.071.10-0.01-0.92%1185,05925.95%
SBUX240621P000850002024-03-28 3:25PM EDT2024-06-211.451.481.53-0.07-4.61%444,90323.15%
SBUX240719P000850002024-03-28 1:48PM EDT2024-07-191.741.801.83-0.14-7.45%164,03121.94%
SBUX240920P000850002024-03-28 2:09PM EDT2024-09-202.942.923.25-0.11-3.61%423,03224.21%
SBUX241018P000850002024-03-28 11:38AM EDT2024-10-183.203.153.70-0.15-4.48%32126124.35%
SBUX250117P000850002024-03-27 11:53AM EDT2025-01-174.454.404.900.00-3,6194,73124.34%
SBUX250620P000850002024-03-28 10:30AM EDT2025-06-206.045.606.45-0.21-3.36%144723.92%
SBUX260116P000850002024-03-28 3:45PM EDT2026-01-167.707.708.15-0.15-1.91%282123.50%