Canada markets open in 6 hours 58 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.72+3.00 (+3.86%)
At close: 04:00PM EDT
80.60 -0.12 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240524C000700002024-05-22 2:54PM EDT2024-05-2410.770.000.000.00-2100.00%
SBUX240531C000700002024-05-22 1:13PM EDT2024-05-3110.700.000.000.00-1400.00%
SBUX240607C000700002024-05-22 2:02PM EDT2024-06-0710.730.000.000.00-2000.00%
SBUX240614C000700002024-05-20 10:58AM EDT2024-06-148.600.000.000.00-300.00%
SBUX240621C000700002024-05-22 3:56PM EDT2024-06-2110.690.000.000.00-7500.00%
SBUX240628C000700002024-05-16 2:35PM EDT2024-06-286.000.000.000.00-1000.00%
SBUX240719C000700002024-05-22 3:41PM EDT2024-07-1911.700.000.000.00-7500.00%
SBUX240816C000700002024-05-22 9:52AM EDT2024-08-1610.000.000.000.00-600.00%
SBUX240920C000700002024-05-22 3:56PM EDT2024-09-2012.270.000.000.00-4300.00%
SBUX241018C000700002024-05-22 3:41PM EDT2024-10-1813.200.000.000.00-8300.00%
SBUX250117C000700002024-05-22 3:20PM EDT2025-01-1714.580.000.000.00-7600.00%
SBUX250321C000700002024-05-22 1:47PM EDT2025-03-2115.350.000.000.00-600.00%
SBUX250620C000700002024-05-22 3:34PM EDT2025-06-2016.340.000.000.00-1500.00%
SBUX260116C000700002024-05-22 2:13PM EDT2026-01-1618.000.000.000.00-1800.00%
SBUX260618C000700002024-05-22 3:30PM EDT2026-06-1819.850.000.000.00-2700.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240524P000700002024-05-22 3:51PM EDT2024-05-240.010.000.000.00-115050.00%
SBUX240531P000700002024-05-22 2:33PM EDT2024-05-310.020.000.000.00-38025.00%
SBUX240607P000700002024-05-22 3:49PM EDT2024-06-070.040.000.000.00-24012.50%
SBUX240614P000700002024-05-22 3:13PM EDT2024-06-140.050.000.000.00-35012.50%
SBUX240621P000700002024-05-22 3:52PM EDT2024-06-210.110.000.000.00-522012.50%
SBUX240628P000700002024-05-22 3:31PM EDT2024-06-280.110.000.000.00-15012.50%
SBUX240719P000700002024-05-22 3:59PM EDT2024-07-190.210.000.000.00-2,47506.25%
SBUX240816P000700002024-05-22 3:54PM EDT2024-08-160.880.000.000.00-25806.25%
SBUX240920P000700002024-05-22 3:54PM EDT2024-09-201.130.000.000.00-12306.25%
SBUX241018P000700002024-05-22 3:13PM EDT2024-10-181.250.000.000.00-7406.25%
SBUX250117P000700002024-05-22 3:48PM EDT2025-01-172.290.000.000.00-65403.13%
SBUX250321P000700002024-05-22 3:18PM EDT2025-03-212.870.000.000.00-75703.13%
SBUX250620P000700002024-05-22 3:29PM EDT2025-06-203.600.000.000.00-703.13%
SBUX260116P000700002024-05-22 3:55PM EDT2026-01-165.200.000.000.00-503.13%
SBUX260618P000700002024-05-22 2:08PM EDT2026-06-186.190.000.000.00-303.13%