Canada markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.85+2.57 (+3.41%)
At close: 04:00PM EDT
77.99 +0.14 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240524C000750002024-05-17 3:59PM EDT2024-05-243.072.773.25+1.99+184.26%1,2851,50632.72%
SBUX240531C000750002024-05-17 3:59PM EDT2024-05-313.252.983.35+1.90+140.74%7363,01225.44%
SBUX240607C000750002024-05-17 3:55PM EDT2024-06-073.353.453.60+1.58+89.27%6741,70625.07%
SBUX240614C000750002024-05-17 3:46PM EDT2024-06-143.603.053.85+1.58+78.22%21035125.20%
SBUX240621C000750002024-05-17 3:59PM EDT2024-06-214.023.904.00+1.88+87.85%1,73316,46324.37%
SBUX240628C000750002024-05-17 3:07PM EDT2024-06-283.903.854.25+1.61+70.31%1683524.93%
SBUX240719C000750002024-05-17 3:59PM EDT2024-07-194.754.304.80+1.73+57.28%89213,44525.06%
SBUX240816C000750002024-05-17 3:53PM EDT2024-08-166.105.806.20+1.59+35.25%31271530.48%
SBUX240920C000750002024-05-17 3:59PM EDT2024-09-206.506.356.80+1.55+31.31%2932,78029.35%
SBUX241018C000750002024-05-17 3:51PM EDT2024-10-186.957.057.25+1.44+26.13%951,65528.88%
SBUX250117C000750002024-05-17 3:59PM EDT2025-01-178.758.708.85+1.64+23.07%1254,32829.44%
SBUX250321C000750002024-05-17 3:57PM EDT2025-03-219.609.609.85+1.35+16.36%2791829.89%
SBUX250620C000750002024-05-17 1:57PM EDT2025-06-2010.859.5012.05+1.65+17.93%1446033.30%
SBUX260116C000750002024-05-17 3:59PM EDT2026-01-1613.2012.6014.85+1.59+13.70%2265334.23%
SBUX260618C000750002024-05-17 3:51PM EDT2026-06-1814.4014.1515.60+1.50+11.63%378,84832.36%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240524P000750002024-05-17 3:59PM EDT2024-05-240.100.090.10-0.60-85.71%1,39290220.70%
SBUX240531P000750002024-05-17 3:57PM EDT2024-05-310.240.210.31-0.57-70.37%29440220.95%
SBUX240607P000750002024-05-17 3:55PM EDT2024-06-070.380.300.42-0.68-64.15%13747819.29%
SBUX240614P000750002024-05-17 3:59PM EDT2024-06-140.540.480.66-0.68-55.74%34350920.41%
SBUX240621P000750002024-05-17 3:59PM EDT2024-06-210.660.640.71-0.67-50.38%2,30416,17818.90%
SBUX240628P000750002024-05-17 3:45PM EDT2024-06-280.860.600.92-0.81-48.50%454119.68%
SBUX240719P000750002024-05-17 3:59PM EDT2024-07-191.081.041.14-0.75-40.98%8647,04818.07%
SBUX240816P000750002024-05-17 3:59PM EDT2024-08-162.442.422.52-0.91-27.16%2041,13624.82%
SBUX240920P000750002024-05-17 3:56PM EDT2024-09-202.872.762.87-0.88-23.47%9925,69423.13%
SBUX241018P000750002024-05-17 1:43PM EDT2024-10-183.153.003.30-0.90-22.22%2693,39823.18%
SBUX250117P000750002024-05-17 3:55PM EDT2025-01-174.334.254.60-0.97-18.30%8039,41823.73%
SBUX250321P000750002024-05-17 11:17AM EDT2025-03-215.154.505.25-1.15-18.25%41,36423.54%
SBUX250620P000750002024-05-17 3:58PM EDT2025-06-206.005.806.05-0.97-13.92%751,30423.25%
SBUX260116P000750002024-05-17 3:21PM EDT2026-01-167.577.1510.00-0.93-10.94%281,45029.05%
SBUX260618P000750002024-05-17 2:15PM EDT2026-06-188.868.159.50-0.97-9.87%1437824.82%