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:95.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000950002024-06-14 10:12AM EDT2024-06-210.020.010.03+0.01+100.00%189,49353.91%
SBUX240628C000950002024-06-14 3:00PM EDT2024-06-280.040.010.06-0.02-33.33%4067744.53%
SBUX240705C000950002024-06-14 10:50AM EDT2024-07-050.110.021.31+0.01+10.00%112359.96%
SBUX240712C000950002024-06-11 11:56AM EDT2024-07-120.150.010.520.00-240148.54%
SBUX240719C000950002024-06-14 3:47PM EDT2024-07-190.100.060.170.00-346,15333.69%
SBUX240726C000950002024-06-14 2:41PM EDT2024-07-260.180.041.41+0.03+20.00%3353.83%
SBUX240816C000950002024-06-14 3:59PM EDT2024-08-160.520.500.53-0.06-10.34%722,82332.52%
SBUX240920C000950002024-06-14 3:08PM EDT2024-09-200.730.660.82-0.09-10.98%237,96929.51%
SBUX241018C000950002024-06-14 3:43PM EDT2024-10-180.950.931.19-0.11-10.38%562,06529.30%
SBUX250117C000950002024-06-14 2:07PM EDT2025-01-172.092.152.37-0.28-11.81%55,15828.95%
SBUX250321C000950002024-06-14 1:46PM EDT2025-03-213.103.004.10-0.15-4.62%350332.79%
SBUX250620C000950002024-06-14 1:42PM EDT2025-06-204.104.004.20+0.55+15.49%31,64228.83%
SBUX260116C000950002024-06-14 10:49AM EDT2026-01-166.406.256.50-0.40-5.88%223,10629.19%
SBUX260618C000950002024-06-12 10:25AM EDT2026-06-187.907.208.250.00-510429.98%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000950002024-06-14 3:23PM EDT2024-06-2115.5714.2517.30+0.80+5.42%1,15038392.19%
SBUX240705P000950002024-06-05 3:55PM EDT2024-07-0513.8214.8016.500.00--070.97%
SBUX240719P000950002024-06-14 3:10PM EDT2024-07-1915.5515.2516.50+1.79+13.01%12754.98%
SBUX240816P000950002024-06-06 2:24PM EDT2024-08-1613.5014.2017.650.00-161753.08%
SBUX240920P000950002024-06-13 3:40PM EDT2024-09-2014.9515.1516.500.00-5348232.86%
SBUX241018P000950002024-06-14 2:26PM EDT2024-10-1816.3515.1515.85+1.10+7.21%632722.68%
SBUX250117P000950002024-06-07 11:13AM EDT2025-01-1714.1216.2516.500.00-110,28222.11%
SBUX250321P000950002024-06-13 12:05PM EDT2025-03-2116.3316.1518.000.00-42326.76%
SBUX250620P000950002024-06-11 11:36AM EDT2025-06-2017.3016.3017.550.00-19021.50%
SBUX260116P000950002024-06-04 2:44PM EDT2026-01-1616.1118.3518.800.00-25,38420.96%
SBUX260618P000950002024-06-12 11:41AM EDT2026-06-1819.2718.2019.800.00-702421.16%
SBUX261218P000950002024-06-12 11:41AM EDT2026-12-1820.0718.0022.500.00--14024.62%