UK markets close in 2 hours 43 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:90.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708C000900002022-07-01 2:28PM EDT2022-07-080.010.000.000.00-24958525.00%
SBUX220715C000900002022-07-01 3:51PM EDT2022-07-150.050.000.000.00-575,07512.50%
SBUX220722C000900002022-07-01 3:35PM EDT2022-07-220.160.000.000.00-75912.50%
SBUX220729C000900002022-07-01 3:49PM EDT2022-07-290.230.000.000.00-1812012.50%
SBUX220805C000900002022-07-01 2:59PM EDT2022-08-050.550.000.000.00-61312.50%
SBUX220812C000900002022-07-01 3:05PM EDT2022-08-120.640.000.000.00-4412.50%
SBUX220819C000900002022-07-01 3:58PM EDT2022-08-190.740.000.000.00-1902,8806.25%
SBUX220916C000900002022-07-01 3:50PM EDT2022-09-161.500.000.000.00-1595,4306.25%
SBUX221021C000900002022-07-01 3:10PM EDT2022-10-212.110.000.000.00-651,8166.25%
SBUX221118C000900002022-07-01 3:59PM EDT2022-11-182.780.000.000.00-891,2266.25%
SBUX221216C000900002022-07-01 3:49PM EDT2022-12-163.300.000.000.00-251,2123.13%
SBUX230120C000900002022-07-01 3:34PM EDT2023-01-203.550.000.000.00-122,4333.13%
SBUX240119C000900002022-07-01 1:31PM EDT2024-01-197.900.000.000.00-51,2053.13%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220708P000900002022-06-23 10:35AM EDT2022-07-0816.290.000.000.00-110.00%
SBUX220715P000900002022-07-01 12:46PM EDT2022-07-1511.720.000.000.00-93480.00%
SBUX220722P000900002022-07-01 2:37PM EDT2022-07-2211.200.000.000.00-110.00%
SBUX220729P000900002022-06-17 1:20PM EDT2022-07-2917.790.000.000.00-110.00%
SBUX220805P000900002022-06-29 1:33PM EDT2022-08-0514.010.000.000.00-52310.00%
SBUX220819P000900002022-07-01 3:01PM EDT2022-08-1912.010.000.000.00-62010.00%
SBUX220916P000900002022-07-01 1:48PM EDT2022-09-1612.650.000.000.00-117570.00%
SBUX221021P000900002022-07-01 3:46PM EDT2022-10-2112.870.000.000.00-12400.00%
SBUX221118P000900002022-07-01 3:21PM EDT2022-11-1813.900.000.000.00-2240.00%
SBUX221216P000900002022-07-01 10:08AM EDT2022-12-1614.450.000.000.00-194270.00%
SBUX230120P000900002022-07-01 1:45PM EDT2023-01-2014.350.000.000.00-55,3210.00%
SBUX240119P000900002022-06-30 9:30AM EDT2024-01-1919.400.000.000.00-31,4150.00%