Canada Markets close in 1 hr 14 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
108.18-0.83 (-0.77%)
As of 02:46PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX230317C000550002022-08-10 10:56AM EST55.0032.1833.4533.75+32.18--680.00%
SBUX230317C000600002022-08-10 10:50AM EST60.0027.5028.9029.05+27.50--70.00%
SBUX230317C000650002022-08-11 11:35AM EST65.0024.0524.3524.55+24.05-200.00%
SBUX230317C000775002022-08-10 9:39AM EST77.5013.1014.2514.50+13.10--30.00%
SBUX230317C000800002022-08-11 9:54AM EST80.0012.2512.5512.80+1.65+15.57%17450.00%
SBUX230317C000825002022-08-11 10:32AM EST82.5010.5510.9011.10+1.35+14.67%3820.00%
SBUX230317C000850002022-08-10 1:37PM EST85.008.379.409.65+0.49+6.22%120.00%
SBUX230317C000875002022-08-11 11:38AM EST87.507.908.108.35+7.90-420.00%
SBUX230317C000900002022-08-09 1:02PM EST90.005.556.857.000.00-330.00%
SBUX230317C000950002022-08-11 12:35PM EST95.004.654.804.95+4.65-3920.00%
SBUX230317C001000002022-08-11 12:37PM EST100.003.153.253.35+0.89+39.38%84160.00%
SBUX230317C001050002022-08-11 9:12AM EST105.002.052.062.24+2.05-5000.00%
SBUX230317C001100002022-08-10 2:57PM EST110.001.131.371.44+1.13--414.27%
SBUX230317C001150002022-08-11 12:18PM EST115.000.880.880.93+0.88-1020.46%
SBUX230317C001200002022-08-10 1:39PM EST120.000.490.560.60+0.49--124.66%
SBUX230317C001250002022-08-11 9:05AM EST125.000.340.320.41+0.08+30.77%1128.27%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX230317P000450002022-08-10 11:39AM EST45.000.420.230.42+0.42--2127.15%
SBUX230317P000475002022-08-10 12:47PM EST47.500.440.310.68+0.44--5129.20%
SBUX230317P000600002022-08-11 9:49AM EST60.001.151.101.17+1.15-10115.19%
SBUX230317P000700002022-08-11 11:39AM EST70.002.302.132.32+2.30-1020108.67%
SBUX230317P000750002022-08-11 12:32PM EST75.003.253.203.30+3.25-560108.79%
SBUX230317P000800002022-08-11 12:30PM EST80.004.604.504.65+4.60-640109.30%
SBUX230317P000825002022-08-11 12:37PM EST82.505.455.355.55+5.45-730110.57%
SBUX230317P000850002022-08-11 12:30PM EST85.006.456.306.50+6.45-450111.74%
SBUX230317P000900002022-08-11 9:42AM EST90.008.958.658.85+8.95-167300115.70%
SBUX230317P001050002022-08-11 12:39PM EST105.0019.0518.7019.05+19.05-180135.21%
SBUX230317P001150002022-08-10 2:23PM EST115.0029.3727.7027.90+29.37--1153.72%