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:70.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000700002024-06-13 11:49AM EDT2024-06-2110.378.6010.200.00-42,24382.47%
SBUX240628C000700002024-06-12 10:21AM EDT2024-06-289.527.7511.000.00-11580.13%
SBUX240705C000700002024-06-03 3:18PM EDT2024-07-0512.159.3011.100.00-2267.38%
SBUX240712C000700002024-06-13 2:47PM EDT2024-07-1210.609.7511.100.00-21158.35%
SBUX240719C000700002024-06-13 3:39PM EDT2024-07-199.159.1011.30-1.70-15.67%171655.13%
SBUX240726C000700002024-06-07 11:48AM EDT2024-07-2612.809.2012.300.00-2262.82%
SBUX240816C000700002024-06-13 11:00AM EDT2024-08-1611.4811.0011.150.00-5111339.45%
SBUX240920C000700002024-06-14 3:13PM EDT2024-09-2011.2211.2012.45-1.08-8.78%61,14242.29%
SBUX241018C000700002024-06-14 1:03PM EDT2024-10-1812.2011.6512.00-0.15-1.21%81,05534.17%
SBUX250117C000700002024-06-14 1:33PM EDT2025-01-1713.3513.3013.50-0.58-4.16%31,06933.74%
SBUX250321C000700002024-06-14 12:54PM EDT2025-03-2114.5213.9514.40+0.22+1.54%29733.58%
SBUX250620C000700002024-06-14 11:32AM EDT2025-06-2015.4515.3016.25-0.85-5.21%480435.93%
SBUX260116C000700002024-06-13 1:03PM EDT2026-01-1618.2517.3018.250.00-338134.42%
SBUX260618C000700002024-06-14 11:19AM EDT2026-06-1819.0018.0519.10-0.52-2.66%522032.78%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000700002024-06-14 3:39PM EDT2024-06-210.030.040.050.00-2248,64248.05%
SBUX240628P000700002024-06-14 2:58PM EDT2024-06-280.050.020.20+0.01+25.00%5024544.53%
SBUX240705P000700002024-06-13 12:41PM EDT2024-07-050.090.040.160.00-106334.67%
SBUX240712P000700002024-06-13 11:22AM EDT2024-07-120.130.041.41+0.02+18.18%13657.67%
SBUX240719P000700002024-06-14 3:39PM EDT2024-07-190.180.150.19+0.01+5.88%10715,13427.83%
SBUX240726P000700002024-06-14 11:56AM EDT2024-07-260.240.171.75-0.01-4.00%94151.64%
SBUX240802P000700002024-06-14 10:28AM EDT2024-08-020.310.700.82-0.27-46.55%1535.52%
SBUX240816P000700002024-06-14 3:30PM EDT2024-08-160.950.910.95+0.11+13.10%772,24433.01%
SBUX240920P000700002024-06-14 11:40AM EDT2024-09-201.211.201.27+0.05+4.31%1711,88629.55%
SBUX241018P000700002024-06-14 3:05PM EDT2024-10-181.531.451.75+0.16+11.68%265,99529.82%
SBUX250117P000700002024-06-14 2:40PM EDT2025-01-172.712.572.74+0.31+12.92%386,83728.12%
SBUX250321P000700002024-06-14 2:40PM EDT2025-03-213.463.203.45+0.21+6.46%315,51127.96%
SBUX250620P000700002024-06-14 1:00PM EDT2025-06-204.204.154.30+0.10+2.44%133,61327.52%
SBUX260116P000700002024-06-14 2:01PM EDT2026-01-165.835.655.85+0.25+4.48%32,36226.56%
SBUX260618P000700002024-06-06 12:55PM EDT2026-06-186.056.557.050.00-1153226.72%
SBUX261218P000700002024-06-13 2:02PM EDT2026-12-187.406.109.600.00-1329.70%