UK markets close in 6 hours 48 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:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209C000900002022-12-06 10:03AM EST2022-12-0913.200.000.000.00-200.00%
SBUX221216C000900002022-12-07 3:32PM EST2022-12-1612.130.000.000.00-1400.00%
SBUX221223C000900002022-12-06 10:02AM EST2022-12-2313.580.000.000.00-1100.00%
SBUX221230C000900002022-12-07 10:25AM EST2022-12-3012.210.000.000.00-300.00%
SBUX230106C000900002022-12-05 10:54AM EST2023-01-0614.500.000.000.00-600.00%
SBUX230113C000900002022-12-02 9:41AM EST2023-01-1314.270.000.000.00-100.00%
SBUX230120C000900002022-12-06 3:22PM EST2023-01-2013.050.000.000.00-3800.00%
SBUX230217C000900002022-12-07 12:17PM EST2023-02-1714.900.000.000.00-400.00%
SBUX230317C000900002022-12-07 1:28PM EST2023-03-1715.690.000.000.00-200.00%
SBUX230421C000900002022-12-02 2:59PM EST2023-04-2118.670.000.000.00-1100.00%
SBUX230616C000900002022-12-06 2:33PM EST2023-06-1617.260.000.000.00-400.00%
SBUX230721C000900002022-12-07 3:20PM EST2023-07-2118.350.000.000.00-1200.00%
SBUX230915C000900002022-12-06 9:56AM EST2023-09-1520.600.000.000.00-100.00%
SBUX240119C000900002022-12-07 10:08AM EST2024-01-1921.850.000.000.00-500.00%
SBUX250117C000900002022-12-07 10:31AM EST2025-01-1727.000.000.000.00-700.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221209P000900002022-12-07 11:11AM EST2022-12-090.010.000.000.00-1050.00%
SBUX221216P000900002022-12-07 3:55PM EST2022-12-160.070.000.000.00-140025.00%
SBUX221223P000900002022-12-07 2:59PM EST2022-12-230.140.000.000.00-20012.50%
SBUX221230P000900002022-12-07 3:59PM EST2022-12-300.230.000.000.00-104012.50%
SBUX230106P000900002022-12-07 3:56PM EST2023-01-060.430.000.000.00-8012.50%
SBUX230120P000900002022-12-07 3:56PM EST2023-01-200.770.000.000.00-20206.25%
SBUX230217P000900002022-12-07 2:43PM EST2023-02-171.820.000.000.00-8506.25%
SBUX230317P000900002022-12-07 3:58PM EST2023-03-172.480.000.000.00-99906.25%
SBUX230421P000900002022-12-07 1:41PM EST2023-04-212.970.000.000.00-1406.25%
SBUX230616P000900002022-12-07 2:15PM EST2023-06-164.230.000.000.00-16903.13%
SBUX230721P000900002022-12-06 3:06PM EST2023-07-214.700.000.000.00-303.13%
SBUX230915P000900002022-11-15 3:48PM EST2023-09-156.805.605.750.00-353531.81%
SBUX240119P000900002022-12-07 2:15PM EST2024-01-197.080.000.000.00-103.13%
SBUX250117P000900002022-11-28 10:25AM EST2025-01-1711.100.000.000.00-101.56%