Australia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.65-0.59 (-0.74%)
At close: 04:00PM EDT
79.75 +0.10 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C001000002024-06-14 3:52PM EDT2024-06-210.010.010.02-0.01-50.00%7215,10164.84%
SBUX240628C001000002024-06-14 2:54PM EDT2024-06-280.030.010.05-0.03-50.00%3010050.00%
SBUX240705C001000002024-06-13 12:09PM EDT2024-07-050.100.011.300.00-51571.44%
SBUX240712C001000002024-06-11 12:38PM EDT2024-07-120.110.001.320.00--262.01%
SBUX240719C001000002024-06-14 2:38PM EDT2024-07-190.070.030.08-0.01-12.50%1813,83736.33%
SBUX240726C001000002024-06-14 2:41PM EDT2024-07-260.170.012.21-0.09-34.62%2958.59%
SBUX240816C001000002024-06-14 3:45PM EDT2024-08-160.280.280.30-0.04-12.50%261,46434.38%
SBUX240920C001000002024-06-14 1:46PM EDT2024-09-200.380.390.42-0.07-15.56%62,04029.66%
SBUX241018C001000002024-06-14 3:41PM EDT2024-10-180.510.500.55-0.08-13.56%2052,83527.91%
SBUX250117C001000002024-06-14 3:39PM EDT2025-01-171.391.371.53-0.11-7.33%336,72428.55%
SBUX250321C001000002024-06-14 3:22PM EDT2025-03-212.041.452.17-0.18-8.11%3249328.44%
SBUX250620C001000002024-06-14 3:36PM EDT2025-06-202.932.573.10-0.22-6.98%22,71128.46%
SBUX260116C001000002024-06-14 2:43PM EDT2026-01-165.004.955.25-0.25-4.76%164,98928.94%
SBUX260618C001000002024-06-14 9:47AM EDT2026-06-186.555.006.65-0.20-2.96%844529.11%
SBUX261218C001000002024-06-12 9:40AM EDT2026-12-1810.405.759.300.00--3231.50%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P001000002024-06-14 3:53PM EDT2024-06-2120.2019.3022.00+0.48+2.43%2,305508103.13%
SBUX240628P001000002024-06-12 12:38PM EDT2024-06-2820.6020.1521.250.00--075.39%
SBUX240719P001000002024-06-13 11:15AM EDT2024-07-1919.9019.2521.500.00-1964.89%
SBUX240816P001000002024-06-03 9:30AM EDT2024-08-1620.3018.2522.500.00-5059.79%
SBUX240920P001000002024-06-10 1:45PM EDT2024-09-2018.6319.6521.500.00-25138.79%
SBUX241018P001000002024-06-03 3:55PM EDT2024-10-1818.0319.2521.500.00-61,46934.23%
SBUX250117P001000002024-06-03 9:47AM EDT2025-01-1719.2019.5021.000.00-11,40122.23%
SBUX250321P001000002024-05-17 10:49AM EDT2025-03-2124.3320.9022.000.00-2625.83%
SBUX250620P001000002024-06-07 3:37PM EDT2025-06-2019.9520.9522.500.00-33224.67%
SBUX260116P001000002024-06-11 3:47PM EDT2026-01-1622.0721.1023.200.00-51,78022.01%
SBUX260618P001000002024-06-04 12:31PM EDT2026-06-1819.8522.2523.300.00-21919.87%