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:45.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240628C000450002024-05-17 3:59PM EDT2024-06-2833.6032.9036.450.00-33115.63%
SBUX240705C000450002024-06-05 3:01PM EDT2024-07-0536.5032.7536.600.00--2093.75%
SBUX240719C000450002024-05-14 1:48PM EDT2024-07-1930.1034.1037.700.00-10144.14%
SBUX250117C000450002024-06-12 10:55AM EDT2025-01-1735.4133.5037.100.00-17270.94%
SBUX250321C000450002024-05-29 11:49AM EDT2025-03-2133.3033.4537.300.00-1264.14%
SBUX250620C000450002024-05-20 12:26PM EDT2025-06-2034.4033.1037.950.00-31960.25%
SBUX260116C000450002024-06-07 10:17AM EDT2026-01-1638.2535.1538.500.00-110351.04%
SBUX260618C000450002024-06-14 12:25PM EDT2026-06-1836.7534.0038.10-2.25-5.77%45743.54%
SBUX261218C000450002024-06-14 10:52AM EDT2026-12-1836.1934.6538.95-0.66-1.79%1142.44%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000450002024-06-13 9:31AM EDT2024-06-210.010.000.020.00-145146.88%
SBUX240816P000450002024-05-31 12:19PM EDT2024-08-160.030.001.300.00-2191.31%
SBUX240920P000450002024-06-13 12:59PM EDT2024-09-200.060.020.190.00-125752.54%
SBUX241018P000450002024-06-14 2:40PM EDT2024-10-180.060.020.45-0.01-14.29%21552.73%
SBUX250117P000450002024-06-14 10:53AM EDT2025-01-170.140.130.23-0.04-22.22%31,63040.04%
SBUX250321P000450002024-06-13 2:47PM EDT2025-03-210.270.000.700.00-64144.07%
SBUX250620P000450002024-06-11 3:37PM EDT2025-06-200.550.002.630.00-517855.59%
SBUX260116P000450002024-06-14 10:28AM EDT2026-01-161.000.941.04+0.05+5.26%232533.70%
SBUX260618P000450002024-06-13 1:05PM EDT2026-06-181.341.452.390.00-111038.27%
SBUX261218P000450002024-06-12 12:04PM EDT2026-12-182.000.003.100.00--137.48%