Canada markets open in 2 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.68-0.43 (-0.55%)
At close: 04:00PM EDT
78.32 +0.64 (+0.82%)
Pre-Market: 09:28AM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX220701C000500002022-06-21 10:42AM EDT50.0022.500.000.000.00--10.00%
SBUX220701C000550002022-06-24 9:31AM EDT55.0020.700.000.000.00-150.00%
SBUX220701C000600002022-06-23 12:53PM EDT60.0013.730.000.000.00-130.00%
SBUX220701C000640002022-06-24 10:59AM EDT64.0013.750.000.000.00-110.00%
SBUX220701C000650002022-06-17 11:27AM EDT65.007.200.000.000.00-140.00%
SBUX220701C000670002022-06-15 1:08PM EDT67.007.400.000.000.00-1140.00%
SBUX220701C000680002022-06-16 9:47AM EDT68.004.940.000.000.00--30.00%
SBUX220701C000690002022-06-23 3:34PM EDT69.006.240.000.000.00-8360.00%
SBUX220701C000700002022-06-27 1:28PM EDT70.007.550.000.000.00-1540.00%
SBUX220701C000710002022-06-27 12:40PM EDT71.006.750.000.000.00-3630.00%
SBUX220701C000720002022-06-27 2:28PM EDT72.005.650.000.000.00-31290.00%
SBUX220701C000725002022-06-27 2:39PM EDT72.505.300.000.000.00-5670.00%
SBUX220701C000730002022-06-27 1:56PM EDT73.004.620.000.000.00-102250.00%
SBUX220701C000735002022-06-24 12:40PM EDT73.503.800.000.000.00-24620.00%
SBUX220701C000740002022-06-27 1:52PM EDT74.003.700.000.000.00-44970.00%
SBUX220701C000750002022-06-27 2:48PM EDT75.002.920.000.000.00-576470.00%
SBUX220701C000760002022-06-27 3:59PM EDT76.002.230.000.000.00-1511,1960.00%
SBUX220701C000770002022-06-27 3:52PM EDT77.001.470.000.000.00-2137930.00%
SBUX220701C000780002022-06-27 3:56PM EDT78.001.020.000.000.00-5979631.56%
SBUX220701C000790002022-06-27 3:59PM EDT79.000.630.000.000.00-3801,2786.25%
SBUX220701C000800002022-06-27 3:57PM EDT80.000.350.000.000.00-4279166.25%
SBUX220701C000810002022-06-27 3:43PM EDT81.000.170.000.000.00-24548612.50%
SBUX220701C000820002022-06-27 3:59PM EDT82.000.110.000.000.00-3,3995,47612.50%
SBUX220701C000830002022-06-27 3:51PM EDT83.000.050.000.000.00-22138512.50%
SBUX220701C000840002022-06-27 3:57PM EDT84.000.040.000.000.00-17224825.00%
SBUX220701C000850002022-06-27 3:57PM EDT85.000.030.000.000.00-19045525.00%
SBUX220701C000860002022-06-27 12:40PM EDT86.000.020.000.000.00-2711225.00%
SBUX220701C000900002022-06-27 2:35PM EDT90.000.020.000.000.00-6671,78325.00%
SBUX220701C000950002022-06-27 2:46PM EDT95.000.010.000.000.00-11613050.00%
SBUX220701C001000002022-06-23 12:14PM EDT100.000.010.000.000.00-13450.00%
SBUX220701C001050002022-06-24 10:12AM EDT105.000.010.000.000.00-1850.00%
SBUX220701C001100002022-06-15 9:50AM EDT110.000.030.000.000.00-5450.00%
SBUX220701C001150002022-06-24 3:56PM EDT115.000.010.000.000.00-5550.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX220701P000400002022-06-16 1:24PM EDT40.000.010.000.000.00--1150.00%
SBUX220701P000450002022-06-16 2:57PM EDT45.000.030.000.000.00-35350.00%
SBUX220701P000500002022-06-24 3:29PM EDT50.000.010.000.000.00-26750.00%
SBUX220701P000550002022-06-23 2:01PM EDT55.000.020.000.000.00-1930350.00%
SBUX220701P000560002022-06-23 2:50PM EDT56.000.030.000.000.00--3750.00%
SBUX220701P000590002022-06-27 11:34AM EDT59.000.010.000.000.00-173550.00%
SBUX220701P000600002022-06-27 2:51PM EDT60.000.010.000.000.00-26550.00%
SBUX220701P000620002022-06-27 10:14AM EDT62.000.010.000.000.00-16050.00%
SBUX220701P000630002022-06-22 1:07PM EDT63.000.090.000.000.00--4050.00%
SBUX220701P000640002022-06-27 3:37PM EDT64.000.010.000.000.00-213350.00%
SBUX220701P000650002022-06-27 10:20AM EDT65.000.010.000.000.00-243050.00%
SBUX220701P000660002022-06-27 11:08AM EDT66.000.020.000.000.00-129050.00%
SBUX220701P000670002022-06-27 11:53AM EDT67.000.010.000.000.00-145225.00%
SBUX220701P000680002022-06-27 9:44AM EDT68.000.020.000.000.00-418425.00%
SBUX220701P000690002022-06-27 12:31PM EDT69.000.030.000.000.00-433425.00%
SBUX220701P000700002022-06-27 2:31PM EDT70.000.050.000.000.00-7654825.00%
SBUX220701P000710002022-06-27 3:08PM EDT71.000.060.000.000.00-51863125.00%
SBUX220701P000720002022-06-27 3:56PM EDT72.000.070.000.000.00-6029112.50%
SBUX220701P000725002022-06-27 3:54PM EDT72.500.100.000.000.00-17418012.50%
SBUX220701P000730002022-06-27 2:10PM EDT73.000.150.000.000.00-10137612.50%
SBUX220701P000735002022-06-27 3:50PM EDT73.500.160.000.000.00-12722912.50%
SBUX220701P000740002022-06-27 3:44PM EDT74.000.190.000.000.00-33238612.50%
SBUX220701P000750002022-06-27 3:59PM EDT75.000.320.000.000.00-1,0552,1496.25%
SBUX220701P000760002022-06-27 3:59PM EDT76.000.520.000.000.00-9621,2916.25%
SBUX220701P000770002022-06-27 3:55PM EDT77.000.890.000.000.00-1841,5753.13%
SBUX220701P000780002022-06-27 3:42PM EDT78.001.420.000.000.00-1341,1000.00%
SBUX220701P000790002022-06-27 3:48PM EDT79.001.910.000.000.00-181220.00%
SBUX220701P000800002022-06-27 3:44PM EDT80.002.740.000.000.00-371380.00%
SBUX220701P000810002022-06-27 3:07PM EDT81.003.700.000.000.00-25400.00%
SBUX220701P000820002022-06-27 1:43PM EDT82.004.650.000.000.00-1270.00%
SBUX220701P000830002022-06-27 12:45PM EDT83.005.320.000.000.00-1160.00%
SBUX220701P000840002022-06-24 9:40AM EDT84.008.000.000.000.00-130.00%
SBUX220701P000850002022-06-23 1:04PM EDT85.0011.370.000.000.00-26350.00%
SBUX220701P000900002022-06-17 1:20PM EDT90.0017.760.000.000.00-100.00%
SBUX220701P000950002022-06-27 9:43AM EDT95.0017.190.000.000.00-100.00%
SBUX220701P001000002022-05-17 9:41AM EDT100.0026.2228.5029.100.00--0411.91%