Canada markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.11+0.43 (+0.57%)
At close: 04:00PM EDT
75.92 -0.19 (-0.25%)
After hours: 07:10PM EDT
In The Money
Show:ListStraddle
Strike:90.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240510C000900002024-05-09 12:56PM EDT2024-05-100.010.000.010.00-21,005118.75%
SBUX240517C000900002024-05-10 3:42PM EDT2024-05-170.020.010.03-0.01-33.33%7820,15351.17%
SBUX240524C000900002024-05-10 12:16PM EDT2024-05-240.060.030.07-0.02-25.00%2149542.58%
SBUX240531C000900002024-05-10 12:17PM EDT2024-05-310.090.030.09+0.03+50.00%6123436.62%
SBUX240607C000900002024-05-10 1:00PM EDT2024-06-070.130.060.20+0.04+44.44%1031637.11%
SBUX240614C000900002024-05-08 10:58AM EDT2024-06-140.140.050.140.00--731.06%
SBUX240621C000900002024-05-10 3:57PM EDT2024-06-210.130.100.140.00-93331,33328.37%
SBUX240719C000900002024-05-10 3:26PM EDT2024-07-190.220.200.220.00-2626,60524.22%
SBUX240816C000900002024-05-10 3:55PM EDT2024-08-160.660.650.70+0.01+1.54%3102227.44%
SBUX240920C000900002024-05-10 3:25PM EDT2024-09-200.900.880.90+0.02+2.27%875,94725.48%
SBUX241018C000900002024-05-10 3:57PM EDT2024-10-181.111.061.13+0.05+4.72%3262,13424.98%
SBUX250117C000900002024-05-10 3:56PM EDT2025-01-172.112.112.18+0.09+4.46%2052,43525.67%
SBUX250321C000900002024-05-10 3:04PM EDT2025-03-212.902.793.00+0.20+7.41%5235026.48%
SBUX250620C000900002024-05-10 3:56PM EDT2025-06-203.783.703.90+0.22+6.18%16489526.52%
SBUX260116C000900002024-05-10 2:08PM EDT2026-01-165.755.656.30+0.33+6.09%815,58228.03%
SBUX260618C000900002024-05-10 3:26PM EDT2026-06-187.106.957.20+0.20+2.90%561,88927.20%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX240510P000900002024-05-10 10:47AM EDT2024-05-1014.0311.9015.60-2.47-14.97%13370.12%
SBUX240517P000900002024-05-10 3:21PM EDT2024-05-1714.3514.2516.40-0.65-4.33%234,167122.41%
SBUX240524P000900002024-05-08 2:56PM EDT2024-05-2414.4213.4015.20-2.72-15.87%23460.89%
SBUX240531P000900002024-05-07 9:40AM EDT2024-05-3118.0013.2015.550.00-45052.54%
SBUX240607P000900002024-05-06 10:36AM EDT2024-06-0716.9912.9516.000.00-18674.83%
SBUX240614P000900002024-05-03 3:59PM EDT2024-06-1417.2313.6516.300.00-262652.30%
SBUX240621P000900002024-05-10 3:47PM EDT2024-06-2114.5313.6516.20-0.81-5.28%183,50363.86%
SBUX240719P000900002024-05-10 3:24PM EDT2024-07-1914.4313.3015.50-0.57-3.80%131,40042.92%
SBUX240816P000900002024-05-10 10:43AM EDT2024-08-1614.5012.8515.65-1.83-11.21%4137.63%
SBUX240920P000900002024-05-10 1:38PM EDT2024-09-2014.6014.3014.80-0.81-5.26%736,23325.60%
SBUX241018P000900002024-05-08 3:03PM EDT2024-10-1814.5814.4014.75-2.77-15.97%248322.88%
SBUX250117P000900002024-05-10 2:02PM EDT2025-01-1715.5714.9516.95-0.51-3.17%183,21929.90%
SBUX250321P000900002024-05-08 11:39AM EDT2025-03-2116.8015.3517.000.00-220126.97%
SBUX250620P000900002024-05-07 1:50PM EDT2025-06-2019.2615.6517.200.00-122624.48%
SBUX260116P000900002024-05-09 10:51AM EDT2026-01-1617.4516.5517.550.00-353320.90%
SBUX260618P000900002024-05-10 2:02PM EDT2026-06-1816.9716.1017.75-1.03-5.72%24119.22%