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:55.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000550002024-05-29 10:01AM EDT2024-06-2123.4022.6525.050.00-44171.48%
SBUX240719C000550002024-06-03 12:49PM EDT2024-07-1926.8024.5025.950.00-1283.30%
SBUX240816C000550002024-05-30 11:22AM EDT2024-08-1623.7523.1026.850.00-5554.69%
SBUX240920C000550002024-06-14 11:16AM EDT2024-09-2025.1223.5527.00-2.48-8.99%12350.78%
SBUX241018C000550002024-06-07 11:20AM EDT2024-10-1828.2423.4527.200.00-16668.53%
SBUX250117C000550002024-06-05 9:34AM EDT2025-01-1727.9525.7527.100.00-17851.44%
SBUX250321C000550002024-05-29 9:59AM EDT2025-03-2125.4526.2027.600.00-2748.60%
SBUX250620C000550002024-06-06 3:51PM EDT2025-06-2028.8626.1028.100.00-234744.96%
SBUX260116C000550002024-06-07 12:57PM EDT2026-01-1630.2026.3028.200.00-52636.34%
SBUX260618C000550002024-06-13 12:12PM EDT2026-06-1829.0527.0028.950.00-112735.11%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000550002024-06-06 1:11PM EDT2024-06-210.030.000.010.00-11,06893.75%
SBUX240719P000550002024-06-14 1:09PM EDT2024-07-190.050.000.10+0.01+25.00%214653.71%
SBUX240816P000550002024-06-14 2:40PM EDT2024-08-160.170.040.60+0.07+70.00%218754.54%
SBUX240920P000550002024-06-13 3:00PM EDT2024-09-200.120.090.20-0.05-29.41%11,68139.94%
SBUX241018P000550002024-06-14 3:41PM EDT2024-10-180.230.110.33+0.07+43.75%365338.82%
SBUX250117P000550002024-06-14 1:49PM EDT2025-01-170.570.520.60+0.02+3.64%111,65633.79%
SBUX250321P000550002024-06-14 10:55AM EDT2025-03-210.900.820.87+0.09+11.11%138532.72%
SBUX250620P000550002024-06-14 1:03PM EDT2025-06-201.261.171.40+0.13+11.50%236732.58%
SBUX260116P000550002024-06-14 1:37PM EDT2026-01-162.161.252.75+0.11+5.37%15324632.85%
SBUX260618P000550002024-06-13 2:08PM EDT2026-06-182.851.163.000.00-210130.24%
SBUX261218P000550002024-06-14 1:50PM EDT2026-12-182.751.003.95-0.66-19.35%2130.30%