Australia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.11-1.82 (-2.43%)
At close: 04:00PM EDT
73.42 +0.31 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240517C000700002024-05-03 3:57PM EDT2024-05-173.353.353.75-1.93-36.55%47823131.84%
SBUX240524C000700002024-05-03 3:48PM EDT2024-05-243.463.404.55-1.64-32.16%1810839.70%
SBUX240621C000700002024-05-03 3:59PM EDT2024-06-214.154.004.20-1.40-25.23%39988022.19%
SBUX240719C000700002024-05-03 3:57PM EDT2024-07-194.804.704.90-1.22-20.27%39549423.66%
SBUX240920C000700002024-05-03 3:53PM EDT2024-09-206.556.407.10-1.25-16.03%23425930.60%
SBUX241018C000700002024-05-03 3:55PM EDT2024-10-187.106.857.90-1.20-14.46%5224732.19%
SBUX250117C000700002024-05-03 3:57PM EDT2025-01-178.458.408.60-1.30-13.33%19561028.90%
SBUX250321C000700002024-05-03 3:38PM EDT2025-03-219.308.9510.10-1.33-12.51%378731.64%
SBUX250620C000700002024-05-03 3:57PM EDT2025-06-2010.2510.1511.35-1.40-12.02%20821932.14%
SBUX260116C000700002024-05-03 3:20PM EDT2026-01-1613.0012.3013.10-0.50-3.70%5033730.98%
SBUX260618C000700002024-05-03 3:52PM EDT2026-06-1814.2013.6014.25-0.60-4.05%1615130.59%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510P000700002024-05-03 3:59PM EDT2024-05-100.090.050.10+0.04+80.00%2,9023,55223.63%
SBUX240517P000700002024-05-03 3:57PM EDT2024-05-170.410.340.37+0.23+127.78%6892,21925.29%
SBUX240524P000700002024-05-03 3:58PM EDT2024-05-240.540.420.56+0.25+86.21%15449524.46%
SBUX240531P000700002024-05-03 3:59PM EDT2024-05-310.590.610.67+0.24+68.57%9232623.00%
SBUX240621P000700002024-05-03 3:58PM EDT2024-06-211.061.021.09+0.41+63.08%2,0756,95022.21%
SBUX240719P000700002024-05-03 3:59PM EDT2024-07-191.421.421.50+0.44+44.90%5,2623,51221.24%
SBUX240920P000700002024-05-03 3:59PM EDT2024-09-203.062.883.10+0.54+21.43%8018,43225.40%
SBUX241018P000700002024-05-03 3:32PM EDT2024-10-183.153.203.35+0.45+16.67%1483,87824.54%
SBUX250117P000700002024-05-03 3:32PM EDT2025-01-174.354.354.50+0.60+16.00%5313,89424.70%
SBUX250321P000700002024-05-03 2:07PM EDT2025-03-215.005.105.25+0.43+9.41%2652,71225.03%
SBUX250620P000700002024-05-03 3:34PM EDT2025-06-205.953.506.00+0.70+13.33%192,21824.63%
SBUX260116P000700002024-05-03 1:02PM EDT2026-01-167.256.307.50+0.55+8.21%71,80224.17%
SBUX260618P000700002024-05-03 3:59PM EDT2026-06-188.238.058.35+0.58+7.58%27821023.75%