SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX230609C000800002023-06-01 3:38PM EDT80.0017.7519.4019.800.00-3381.25%
SBUX230609C000850002023-06-02 3:24PM EDT85.0014.6214.4514.80-0.13-0.88%11064.16%
SBUX230609C000900002023-06-02 11:06AM EDT90.009.509.459.85+1.36+16.71%13156.54%
SBUX230609C000920002023-05-31 3:50PM EDT92.005.957.457.850.00-2347.17%
SBUX230609C000940002023-06-02 3:04PM EDT94.005.805.555.85+1.34+30.04%91937.55%
SBUX230609C000970002023-06-02 3:41PM EDT97.002.862.792.93+1.44+101.41%17621124.32%
SBUX230609C000980002023-06-02 3:59PM EDT98.002.101.982.10+1.18+128.26%2861,01422.07%
SBUX230609C000990002023-06-02 3:56PM EDT99.001.321.321.37+0.80+153.85%1,41065920.09%
SBUX230609C001000002023-06-02 3:57PM EDT100.000.790.790.82+0.51+182.14%2,28498419.07%
SBUX230609C001010002023-06-02 3:59PM EDT101.000.460.430.46+0.27+142.11%1,29955018.85%
SBUX230609C001020002023-06-02 3:58PM EDT102.000.230.220.25+0.13+130.00%94849219.14%
SBUX230609C001030002023-06-02 3:58PM EDT103.000.140.120.14+0.07+100.00%19229919.92%
SBUX230609C001040002023-06-02 3:59PM EDT104.000.090.070.09+0.04+80.00%8838821.39%
SBUX230609C001050002023-06-02 3:32PM EDT105.000.060.050.07+0.03+100.00%27251623.63%
SBUX230609C001060002023-06-02 3:23PM EDT106.000.050.040.05+0.02+66.67%2520525.20%
SBUX230609C001070002023-06-02 10:57AM EDT107.000.030.030.05+0.01+50.00%623328.32%
SBUX230609C001080002023-06-02 3:50PM EDT108.000.020.020.07-0.01-33.33%3411833.11%
SBUX230609C001090002023-06-01 2:38PM EDT109.000.020.020.040.00-210032.81%
SBUX230609C001100002023-06-02 3:21PM EDT110.000.020.020.050.00-1349236.91%
SBUX230609C001110002023-06-02 3:59PM EDT111.000.030.020.04+0.01+50.00%510238.28%
SBUX230609C001120002023-06-02 9:30AM EDT112.000.010.010.05-0.01-50.00%610242.38%
SBUX230609C001130002023-05-31 10:20AM EDT113.000.010.010.040.00-65343.36%
SBUX230609C001140002023-06-01 1:47PM EDT114.000.010.000.040.00-62846.09%
SBUX230609C001150002023-06-02 12:41PM EDT115.000.020.010.04+0.01+100.00%119048.44%
SBUX230609C001160002023-06-02 3:33PM EDT116.000.010.000.020.00-24346.48%
SBUX230609C001170002023-05-23 1:30PM EDT117.000.020.000.030.00-47551.56%
SBUX230609C001180002023-05-22 12:23PM EDT118.000.020.000.040.00-12350.78%
SBUX230609C001190002023-05-30 10:08AM EDT119.000.010.000.070.00-3557.03%
SBUX230609C001200002023-05-24 1:12PM EDT120.000.030.000.040.00-13455.47%
SBUX230609C001210002023-05-22 9:43AM EDT121.000.010.000.030.00-32855.47%
SBUX230609C001220002023-05-05 3:47PM EDT122.000.060.000.030.00-11957.81%
SBUX230609C001230002023-05-18 11:01AM EDT123.000.020.000.030.00-1959.38%
SBUX230609C001240002023-05-03 9:42AM EDT124.000.100.000.000.00-3325.00%
SBUX230609C001250002023-05-19 11:28AM EDT125.000.010.000.030.00-12064.06%
SBUX230609C001300002023-05-26 9:46AM EDT130.000.010.000.010.00-1365.63%
SBUX230609C001350002023-05-03 10:13AM EDT135.000.030.000.010.00-41475.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX230609P000700002023-05-15 3:56PM EDT70.000.010.000.070.00--1106.25%
SBUX230609P000750002023-05-25 3:54PM EDT75.000.020.000.030.00-3679.69%
SBUX230609P000800002023-05-31 12:59PM EDT80.000.020.000.040.00-15864.84%
SBUX230609P000850002023-06-02 10:25AM EDT85.000.010.000.04-0.03-75.00%106553.13%
SBUX230609P000890002023-06-02 3:27PM EDT89.000.020.010.03-0.03-60.00%231937.89%
SBUX230609P000900002023-06-02 3:53PM EDT90.000.030.020.04-0.04-57.14%559736.33%
SBUX230609P000910002023-06-02 10:22AM EDT91.000.050.030.04-0.14-73.68%1232.81%
SBUX230609P000920002023-06-01 1:05PM EDT92.000.110.020.050.00-24330.47%
SBUX230609P000930002023-06-02 2:50PM EDT93.000.070.050.06-0.08-53.33%1964527.93%
SBUX230609P000940002023-06-02 3:01PM EDT94.000.070.070.08-0.15-68.18%3521525.68%
SBUX230609P000950002023-06-02 3:04PM EDT95.000.100.100.12-0.28-73.68%39764824.02%
SBUX230609P000960002023-06-02 3:53PM EDT96.000.180.140.18-0.38-67.86%8727022.17%
SBUX230609P000970002023-06-02 3:44PM EDT97.000.270.230.28-0.62-69.66%8455820.46%
SBUX230609P000980002023-06-02 3:57PM EDT98.000.450.420.45-0.94-67.63%19457118.90%
SBUX230609P000990002023-06-02 3:59PM EDT99.000.720.710.75-0.89-55.28%1,60856617.87%
SBUX230609P001000002023-06-02 3:59PM EDT100.001.191.171.23-1.26-51.43%31732017.41%
SBUX230609P001010002023-06-02 1:23PM EDT101.001.861.791.91-1.19-39.02%11922117.77%
SBUX230609P001020002023-06-02 3:41PM EDT102.002.652.582.71-1.75-39.77%95417.97%
SBUX230609P001030002023-06-02 3:02PM EDT103.003.483.403.75-1.37-28.25%96023.73%
SBUX230609P001040002023-06-01 10:18AM EDT104.004.834.404.70-1.57-24.53%103026.27%
SBUX230609P001050002023-06-02 11:57AM EDT105.005.825.305.70-0.93-13.78%2930.18%
SBUX230609P001060002023-05-26 2:51PM EDT106.007.246.306.700.00-1633.99%
SBUX230609P001070002023-05-31 2:49PM EDT107.009.587.307.700.00-1003337.70%
SBUX230609P001080002023-05-31 3:50PM EDT108.0010.258.308.700.00-1741.21%
SBUX230609P001090002023-05-16 3:10PM EDT109.004.049.309.700.00-4044.63%
SBUX230609P001100002023-05-24 9:40AM EDT110.009.8010.3010.700.00-3048.05%
SBUX230609P001110002023-05-31 3:50PM EDT111.0013.3011.3011.700.00-1051.37%
SBUX230609P001120002023-05-11 9:31AM EDT112.005.9712.3012.700.00-1154.49%
SBUX230609P001130002023-05-23 9:45AM EDT113.0011.7413.3013.700.00-1257.72%
SBUX230609P001140002023-05-18 9:41AM EDT114.008.0614.3014.700.00-1060.74%
SBUX230609P001150002023-05-25 10:44AM EDT115.0016.5015.2515.700.00-1163.77%
SBUX230609P001160002023-05-12 11:06AM EDT116.0010.7016.3016.700.00-1066.80%
SBUX230609P001170002023-05-03 9:32AM EDT117.009.2518.2519.150.00-30109.72%
SBUX230609P001180002023-05-24 10:14AM EDT118.0018.2518.3018.650.00--068.75%
SBUX230609P001200002023-05-24 1:45PM EDT120.0020.3020.3020.650.00--074.12%
SBUX230609P001250002023-05-01 9:30AM EDT125.0011.5127.6527.950.00--0169.78%