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:75.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510C000750002024-05-03 3:59PM EDT2024-05-100.280.260.28-0.59-67.82%5,8352,89022.90%
SBUX240517C000750002024-05-03 3:59PM EDT2024-05-170.480.480.53-0.71-59.66%4,7583,68921.68%
SBUX240524C000750002024-05-03 3:59PM EDT2024-05-240.690.660.72-0.60-46.51%1,0701,14520.85%
SBUX240607C000750002024-05-03 3:59PM EDT2024-06-070.960.951.12-0.77-44.51%7651,18120.97%
SBUX240621C000750002024-05-03 3:59PM EDT2024-06-211.381.351.42-0.75-35.21%5,4684,74820.68%
SBUX240719C000750002024-05-03 3:59PM EDT2024-07-192.052.002.24-0.69-25.18%2,5767,33122.80%
SBUX240920C000750002024-05-03 3:59PM EDT2024-09-203.843.803.90-0.81-17.42%6472,04426.18%
SBUX241018C000750002024-05-03 3:57PM EDT2024-10-184.254.204.55-0.95-18.27%33673927.19%
SBUX250117C000750002024-05-03 3:59PM EDT2025-01-175.855.755.95-0.98-14.35%2001,38527.59%
SBUX250321C000750002024-05-03 3:33PM EDT2025-03-216.806.657.10-1.00-12.82%63427728.94%
SBUX250620C000750002024-05-03 3:56PM EDT2025-06-207.907.658.00-0.85-9.71%4524828.46%
SBUX260116C000750002024-05-03 3:51PM EDT2026-01-1610.009.8510.25-0.95-8.68%4439129.10%
SBUX260618C000750002024-05-03 3:38PM EDT2026-06-1811.3011.3011.55-1.05-8.50%9938929.16%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240510P000750002024-05-03 3:58PM EDT2024-05-102.101.732.10+1.10+110.00%1,4331,05020.46%
SBUX240517P000750002024-05-03 3:22PM EDT2024-05-172.812.502.98+0.96+51.89%7712,96932.62%
SBUX240524P000750002024-05-03 3:58PM EDT2024-05-242.912.732.97+1.15+65.34%3330626.47%
SBUX240531P000750002024-05-03 3:34PM EDT2024-05-313.001.753.05+1.15+62.16%10227223.98%
SBUX240607P000750002024-05-03 3:54PM EDT2024-06-072.903.053.20+0.55+23.40%3041423.22%
SBUX240621P000750002024-05-03 3:57PM EDT2024-06-213.403.303.40+1.05+44.68%1,54611,38221.58%
SBUX240719P000750002024-05-03 3:59PM EDT2024-07-193.673.453.80+1.02+38.49%1,2191,96320.30%
SBUX240920P000750002024-05-03 3:59PM EDT2024-09-205.355.255.40+0.90+20.22%1,0794,84024.02%
SBUX241018P000750002024-05-03 2:51PM EDT2024-10-185.354.805.75+0.64+13.59%1171,06523.71%
SBUX250117P000750002024-05-03 3:55PM EDT2025-01-176.656.306.80+0.85+14.66%1667,50723.38%
SBUX250321P000750002024-05-03 1:49PM EDT2025-03-217.156.958.15+0.42+6.24%201,05025.90%
SBUX250620P000750002024-05-03 3:58PM EDT2025-06-208.057.359.30+0.75+10.27%61946326.58%
SBUX260116P000750002024-05-03 1:26PM EDT2026-01-169.409.109.75+0.65+7.43%21,19422.83%
SBUX260618P000750002024-05-03 3:57PM EDT2026-06-1810.5510.1010.75+1.07+11.29%15116122.82%