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:80.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240524C000800002024-05-17 3:59PM EDT2024-05-240.290.270.30+0.21+262.50%8,2754,03523.83%
SBUX240531C000800002024-05-17 3:59PM EDT2024-05-310.490.450.50+0.36+276.92%1,9602,03921.12%
SBUX240607C000800002024-05-17 3:59PM EDT2024-06-070.750.630.77+0.49+188.46%1,3851,45221.49%
SBUX240614C000800002024-05-17 3:50PM EDT2024-06-140.950.871.10+0.60+171.43%1,27575622.85%
SBUX240621C000800002024-05-17 3:59PM EDT2024-06-211.181.121.18+0.69+140.82%12,03629,45421.34%
SBUX240628C000800002024-05-17 3:06PM EDT2024-06-281.340.931.44+0.72+116.13%60014522.11%
SBUX240719C000800002024-05-17 3:59PM EDT2024-07-191.931.831.90+0.96+98.97%2,45715,19321.77%
SBUX240816C000800002024-05-17 3:59PM EDT2024-08-163.403.303.40+1.19+53.85%1,1574,88527.95%
SBUX240920C000800002024-05-17 3:59PM EDT2024-09-203.903.803.95+1.23+46.07%9169,87026.78%
SBUX241018C000800002024-05-17 3:50PM EDT2024-10-184.254.354.50+1.10+34.92%3212,90426.97%
SBUX250117C000800002024-05-17 3:58PM EDT2025-01-176.066.056.20+1.26+26.25%2,3113,39628.06%
SBUX250321C000800002024-05-17 3:37PM EDT2025-03-216.856.957.30+1.05+18.10%5079728.88%
SBUX250620C000800002024-05-17 3:52PM EDT2025-06-208.128.259.45+1.22+17.68%642,09832.01%
SBUX260116C000800002024-05-17 3:38PM EDT2026-01-1610.709.7011.00+1.54+16.81%4247029.79%
SBUX260618C000800002024-05-17 3:57PM EDT2026-06-1812.0412.0512.50+1.44+13.58%1435330.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240524P000800002024-05-17 3:52PM EDT2024-05-242.282.242.40-2.89-55.90%12919222.22%
SBUX240531P000800002024-05-17 3:47PM EDT2024-05-312.672.342.72-2.16-44.72%4713422.51%
SBUX240607P000800002024-05-17 3:36PM EDT2024-06-072.822.522.73-2.48-46.79%124518.56%
SBUX240614P000800002024-05-17 3:59PM EDT2024-06-142.802.692.88-2.45-46.67%275918.09%
SBUX240621P000800002024-05-17 3:49PM EDT2024-06-212.922.902.98-1.88-39.17%46310,12617.36%
SBUX240628P000800002024-05-17 2:13PM EDT2024-06-283.502.573.10-1.02-22.57%21917.12%
SBUX240719P000800002024-05-17 3:59PM EDT2024-07-193.312.863.35-1.79-35.10%1826,36116.09%
SBUX240816P000800002024-05-17 3:42PM EDT2024-08-164.954.704.85-1.34-21.30%10915623.40%
SBUX240920P000800002024-05-17 3:59PM EDT2024-09-205.105.055.20-1.40-21.54%1054,67221.83%
SBUX241018P000800002024-05-17 12:24PM EDT2024-10-185.554.955.60-1.30-18.98%1593121.75%
SBUX250117P000800002024-05-17 3:16PM EDT2025-01-176.806.307.15-1.13-14.25%4666,16723.37%
SBUX250321P000800002024-05-17 10:39AM EDT2025-03-218.407.258.20-0.51-5.72%172024.52%
SBUX250620P000800002024-05-17 2:26PM EDT2025-06-208.607.009.10-0.70-7.53%1757824.32%
SBUX260116P000800002024-05-17 11:37AM EDT2026-01-1610.699.5510.00-0.28-2.55%763121.94%
SBUX260618P000800002024-05-17 11:37AM EDT2026-06-1811.6910.4511.05-0.41-3.39%522921.96%