Canada markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.10-0.41 (-0.54%)
At close: 04:00PM EDT
75.35 +0.25 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240719C000400002024-06-03 3:55PM EDT40.0042.3534.5038.350.00-23675.00%
SBUX240719C000450002024-05-14 1:48PM EDT45.0030.1034.1037.700.00-10984.18%
SBUX240719C000500002024-06-26 11:33AM EDT50.0028.7723.2027.500.00-104319.14%
SBUX240719C000550002024-06-26 9:57AM EDT55.0023.7018.2022.500.00-13255.08%
SBUX240719C000600002024-07-09 10:30AM EDT60.0014.1513.2517.500.00-1133199.22%
SBUX240719C000650002024-07-16 1:29PM EDT65.0010.008.2512.000.00-811689.84%
SBUX240719C000670002024-07-11 1:48PM EDT67.006.206.2510.350.00--0108.59%
SBUX240719C000680002024-07-15 1:37PM EDT68.007.905.259.35+2.39+43.38%42897.66%
SBUX240719C000690002024-07-17 10:14AM EDT69.006.904.258.00+0.45+6.98%120357.03%
SBUX240719C000700002024-07-17 10:51AM EDT70.005.803.256.05+0.35+6.42%31631130.27%
SBUX240719C000710002024-07-17 3:16PM EDT71.004.402.275.50+0.10+2.33%715323139.94%
SBUX240719C000720002024-07-17 2:03PM EDT72.003.252.643.75-0.20-5.80%1554782.42%
SBUX240719C000730002024-07-17 3:13PM EDT73.002.431.272.36-0.17-6.54%651,44044.34%
SBUX240719C000740002024-07-17 3:59PM EDT74.001.421.331.45-0.34-19.32%1,1403,71935.45%
SBUX240719C000750002024-07-17 3:57PM EDT75.000.730.700.73-0.34-31.78%2,34712,22930.66%
SBUX240719C000760002024-07-17 3:58PM EDT76.000.330.320.36-0.22-40.00%3,5303,91132.42%
SBUX240719C000770002024-07-17 3:58PM EDT77.000.160.130.16-0.11-40.74%2,2632,16533.89%
SBUX240719C000780002024-07-17 3:59PM EDT78.000.070.050.07-0.06-46.15%9101,62335.94%
SBUX240719C000790002024-07-17 3:23PM EDT79.000.050.020.11-0.02-28.57%1214,75749.81%
SBUX240719C000800002024-07-17 3:43PM EDT80.000.020.010.03-0.03-60.00%92122,41445.31%
SBUX240719C000810002024-07-17 2:33PM EDT81.000.020.010.03-0.01-33.33%5749852.34%
SBUX240719C000820002024-07-17 1:59PM EDT82.000.020.010.030.00-24865756.25%
SBUX240719C000830002024-07-17 2:12PM EDT83.000.010.010.05-0.01-50.00%2650066.41%
SBUX240719C000840002024-07-17 2:27PM EDT84.000.080.000.03+0.07+700.00%3031166.41%
SBUX240719C000850002024-07-17 3:26PM EDT85.000.010.000.010.00-9815,90362.50%
SBUX240719C000860002024-07-15 3:15PM EDT86.000.010.000.040.00-4061481.25%
SBUX240719C000870002024-07-15 1:11PM EDT87.000.010.000.730.00-207521147.66%
SBUX240719C000880002024-07-15 9:30AM EDT88.000.010.000.010.00-141178.13%
SBUX240719C000890002024-07-08 12:41PM EDT89.000.020.001.070.00-202409181.15%
SBUX240719C000900002024-07-17 1:22PM EDT90.000.010.000.010.00-2212,14187.50%
SBUX240719C000910002024-07-15 9:30AM EDT91.000.020.000.010.00-124393.75%
SBUX240719C000920002024-07-16 9:30AM EDT92.000.020.000.010.00-864296.88%
SBUX240719C000950002024-07-17 11:44AM EDT95.000.010.000.01-0.01-50.00%126,134112.50%
SBUX240719C001000002024-07-17 1:56PM EDT100.000.010.000.010.00-14,419134.38%
SBUX240719C001050002024-07-16 12:33PM EDT105.000.010.000.010.00-21,899156.25%
SBUX240719C001100002024-07-17 12:37PM EDT110.000.010.000.010.00-13,860175.00%
SBUX240719C001150002024-07-02 2:47PM EDT115.000.010.000.050.00-1688225.00%
SBUX240719C001200002024-07-15 11:06AM EDT120.000.010.000.010.00-21,501206.25%
SBUX240719C001250002024-06-18 10:24AM EDT125.000.030.000.050.00-20459262.50%
SBUX240719C001300002024-06-12 12:30PM EDT130.000.030.000.530.00-3437379.69%
SBUX240719C001350002024-06-18 3:48PM EDT135.000.010.000.030.00-5257281.25%
SBUX240719C001400002024-07-12 12:09PM EDT140.000.030.000.010.00-2449268.75%
SBUX240719C001450002024-04-18 12:51PM EDT145.000.030.010.270.00-62303399.61%
SBUX240719C001500002024-04-19 10:57AM EDT150.000.030.001.180.00-12521.88%
SBUX240719C001550002024-05-28 11:46AM EDT155.000.030.000.660.00-110489.84%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240719P000500002024-07-16 3:58PM EDT50.000.010.000.050.00-16161225.00%
SBUX240719P000550002024-07-16 10:07AM EDT55.000.010.000.010.00-7139150.00%
SBUX240719P000600002024-07-16 10:11AM EDT60.000.020.000.050.00-21,610132.81%
SBUX240719P000650002024-07-17 2:00PM EDT65.000.010.000.010.00-185,26375.00%
SBUX240719P000660002024-07-17 11:37AM EDT66.000.010.000.010.00-11425865.63%
SBUX240719P000670002024-07-16 12:14PM EDT67.000.030.000.030.00-137468.75%
SBUX240719P000680002024-07-17 2:59PM EDT68.000.010.000.02-0.02-66.67%1339157.81%
SBUX240719P000690002024-07-17 10:05AM EDT69.000.010.010.03-0.01-50.00%3569454.69%
SBUX240719P000700002024-07-17 3:56PM EDT70.000.020.020.03-0.02-50.00%13615,39850.00%
SBUX240719P000710002024-07-17 3:20PM EDT71.000.030.010.03-0.01-25.00%1,3394,07841.41%
SBUX240719P000720002024-07-17 3:55PM EDT72.000.050.040.05-0.01-16.67%1,0983,04836.33%
SBUX240719P000730002024-07-17 3:55PM EDT73.000.080.080.11-0.02-20.00%1,3182,71433.01%
SBUX240719P000740002024-07-17 3:56PM EDT74.000.220.210.25+0.02+10.00%2,7273,00529.88%
SBUX240719P000750002024-07-17 3:58PM EDT75.000.550.550.59+0.01+1.85%22,78581,53728.81%
SBUX240719P000760002024-07-17 3:57PM EDT76.001.171.161.21+0.07+6.36%28663129.79%
SBUX240719P000770002024-07-17 3:54PM EDT77.001.841.892.18-0.18-8.91%743,43041.80%
SBUX240719P000780002024-07-17 3:20PM EDT78.002.712.203.90-0.49-15.31%2086494.92%
SBUX240719P000790002024-07-16 3:36PM EDT79.003.901.815.700.00-141,019149.51%
SBUX240719P000800002024-07-17 3:53PM EDT80.004.632.735.25-0.37-7.40%715,13881.05%
SBUX240719P000810002024-07-15 1:16PM EDT81.007.433.757.850.00-144185.35%
SBUX240719P000820002024-07-16 11:13AM EDT82.008.504.708.800.00-11196.00%
SBUX240719P000830002024-07-16 10:28AM EDT83.009.606.159.800.00-2077.73%
SBUX240719P000840002024-06-28 3:48PM EDT84.006.056.7010.800.00-30220.90%
SBUX240719P000850002024-07-15 3:23PM EDT85.0011.358.0011.800.00-1,29467150.00%
SBUX240719P000860002024-07-15 3:17PM EDT86.0012.659.0012.800.00-1211950.00%
SBUX240719P000870002024-07-12 12:05PM EDT87.0012.809.5513.600.00-10243.56%
SBUX240719P000880002024-07-17 10:33AM EDT88.0012.3011.0014.80+3.25+35.91%2050.00%
SBUX240719P000890002024-07-11 9:57AM EDT89.0016.1512.0015.800.00-19050.00%
SBUX240719P000900002024-07-17 11:55AM EDT90.0014.3013.0016.80-2.55-15.13%12850.00%
SBUX240719P000910002024-07-02 9:34AM EDT91.0013.8514.0017.800.00--150.00%
SBUX240719P000920002024-07-02 9:40AM EDT92.0014.9515.0018.800.00--250.00%
SBUX240719P000950002024-07-16 10:28AM EDT95.0021.6018.0021.800.00-82550.00%
SBUX240719P001000002024-07-17 12:49PM EDT100.0024.4023.3026.80-2.10-7.92%18205.08%
SBUX240719P001050002024-07-01 2:48PM EDT105.0027.8127.5531.800.00-11415.63%
SBUX240719P001100002024-06-05 11:38AM EDT110.0027.1532.2035.800.00-10367.97%
SBUX240719P001150002024-05-21 10:55AM EDT115.0037.0433.2037.250.00-100.00%
SBUX240719P001200002024-06-12 10:24AM EDT120.0040.6044.3548.100.00-10468.16%
SBUX240719P001250002024-06-14 12:50PM EDT125.0045.0548.3051.900.00-10342.19%
SBUX240719P001350002024-06-20 11:03AM EDT135.0054.7557.5561.800.00-10598.63%
SBUX240719P001450002024-02-15 11:02AM EDT145.0051.3553.1556.600.00-100.00%
SBUX240719P001500002024-02-14 4:53PM EDT150.0055.6958.1561.600.00-100.00%
SBUX240719P001550002024-07-15 3:59PM EDT155.0082.2778.0081.800.00-20200.00%