Canada markets close in 4 hours 29 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.52+0.77 (+1.06%)
As of 11:31AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:90.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240719C000900002024-07-16 11:13AM EDT2024-07-190.010.000.010.00-412,14568.75%
SBUX240726C000900002024-07-16 9:30AM EDT2024-07-260.020.010.03-0.01-33.33%843051.56%
SBUX240802C000900002024-07-16 11:15AM EDT2024-08-020.240.230.27+0.03+13.64%1838557.52%
SBUX240809C000900002024-07-16 9:55AM EDT2024-08-090.250.250.280.00-216550.00%
SBUX240816C000900002024-07-16 11:06AM EDT2024-08-160.320.300.34+0.06+23.08%4918,63846.14%
SBUX240823C000900002024-07-15 11:16AM EDT2024-08-230.260.320.36-0.09-25.71%14142.33%
SBUX240830C000900002024-07-15 3:52PM EDT2024-08-300.240.260.530.00-8942.90%
SBUX240920C000900002024-07-16 11:08AM EDT2024-09-200.480.450.49+0.08+20.00%319,62634.82%
SBUX241018C000900002024-07-16 10:46AM EDT2024-10-180.700.500.68+0.12+20.69%65,97431.91%
SBUX250117C000900002024-07-16 11:08AM EDT2025-01-171.761.701.78+0.26+17.33%1399,61431.15%
SBUX250321C000900002024-07-16 10:18AM EDT2025-03-212.402.372.68+0.17+7.62%31,79931.73%
SBUX250620C000900002024-07-16 10:39AM EDT2025-06-203.503.403.55+0.30+9.37%121,17930.80%
SBUX260116C000900002024-07-16 10:36AM EDT2026-01-165.505.305.60+0.35+6.80%1415,85030.48%
SBUX260618C000900002024-07-16 10:13AM EDT2026-06-186.616.606.85+0.31+4.92%22,22730.18%
SBUX261218C000900002024-07-16 9:35AM EDT2026-12-189.307.158.40+1.80+24.00%120930.37%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240719P000900002024-07-15 3:17PM EDT2024-07-1916.8516.4016.600.00-1632881.25%
SBUX240726P000900002024-06-25 10:42AM EDT2024-07-2610.5016.4516.600.00-1054.69%
SBUX240802P000900002024-07-15 1:10PM EDT2024-08-0216.2916.3516.750.00-1358.50%
SBUX240816P000900002024-07-15 1:00PM EDT2024-08-1616.7016.8517.000.00-3537551.17%
SBUX240920P000900002024-07-12 1:02PM EDT2024-09-2016.1116.8517.100.00-14,79237.09%
SBUX241018P000900002024-07-12 10:23AM EDT2024-10-1816.9816.9017.15+0.02+0.12%169231.81%
SBUX250117P000900002024-07-15 3:19PM EDT2025-01-1717.8017.5517.750.00-23,26627.66%
SBUX250321P000900002024-07-15 2:31PM EDT2025-03-2118.1017.9518.150.00-123626.33%
SBUX250620P000900002024-07-16 11:07AM EDT2025-06-2018.6018.5018.65+0.20+1.09%1424124.92%
SBUX260116P000900002024-07-16 9:58AM EDT2026-01-1619.8619.5519.85+0.62+3.22%158623.68%
SBUX260618P000900002024-07-08 11:35AM EDT2026-06-1819.0019.2520.600.00-14223.05%
SBUX261218P000900002024-07-08 12:07PM EDT2026-12-1819.1819.3023.300.00-112626.87%