Singapore markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.39-0.11 (-0.12%)
At close: 04:00PM EDT
91.55 +0.16 (+0.18%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240328C000550002024-03-27 9:36AM EDT55.0036.0034.4538.300.00-10843.16%
SBUX240328C000800002024-03-28 3:25PM EDT80.0011.609.6013.15-0.13-1.11%11321.97%
SBUX240328C000830002024-03-27 9:44AM EDT83.008.616.509.900.00-1515248.63%
SBUX240328C000840002024-03-19 3:48PM EDT84.007.905.458.350.00-85189.84%
SBUX240328C000850002024-03-21 1:47PM EDT85.006.674.607.30-0.38-5.39%211169.34%
SBUX240328C000860002024-03-28 12:34PM EDT86.005.443.357.20-0.40-6.85%132212.40%
SBUX240328C000870002024-03-28 2:17PM EDT87.004.593.055.95+0.39+9.29%41166.41%
SBUX240328C000880002024-03-28 10:09AM EDT88.003.752.155.15+0.12+3.31%17470.22%
SBUX240328C000890002024-03-28 3:31PM EDT89.002.571.312.70+0.08+3.21%166259.57%
SBUX240328C000900002024-03-28 3:42PM EDT90.001.511.041.83+0.22+17.05%12430851.86%
SBUX240328C000910002024-03-28 3:50PM EDT91.000.500.250.57-0.20-28.57%34999017.87%
SBUX240328C000920002024-03-28 3:56PM EDT92.000.010.000.01-0.15-93.75%5,8712,3758.20%
SBUX240328C000930002024-03-28 3:47PM EDT93.000.010.000.01-0.03-75.00%3,1972,59017.97%
SBUX240328C000940002024-03-28 3:17PM EDT94.000.010.000.01-0.01-50.00%1971,11026.56%
SBUX240328C000950002024-03-28 3:25PM EDT95.000.040.000.01+0.02+100.00%535,92334.38%
SBUX240328C000960002024-03-28 1:53PM EDT96.000.040.000.01+0.03+300.00%649842.19%
SBUX240328C000970002024-03-28 3:19PM EDT97.000.010.000.010.00-4620050.00%
SBUX240328C000980002024-03-27 10:40AM EDT98.000.010.000.010.00-11,54053.13%
SBUX240328C000990002024-03-25 2:21PM EDT99.000.020.000.010.00-521959.38%
SBUX240328C001000002024-03-28 2:04PM EDT100.000.010.000.010.00-1011,27765.63%
SBUX240328C001010002024-03-26 11:58AM EDT101.000.010.000.010.00-735871.88%
SBUX240328C001020002024-03-28 3:00PM EDT102.000.010.000.01-0.01-50.00%118478.13%
SBUX240328C001030002024-03-21 11:33AM EDT103.000.080.000.020.00-1211892.19%
SBUX240328C001040002024-03-15 2:39PM EDT104.000.090.000.020.00-9018398.44%
SBUX240328C001050002024-03-26 9:32AM EDT105.000.020.000.020.00-1156104.69%
SBUX240328C001060002024-03-19 1:17PM EDT106.000.010.000.020.00-1208112.50%
SBUX240328C001070002024-03-18 3:06PM EDT107.000.020.000.010.00-142291109.38%
SBUX240328C001100002024-03-18 1:08PM EDT110.000.010.000.920.00-412249.61%
SBUX240328C001150002024-03-21 11:33AM EDT115.000.020.000.920.00-1038292.77%
SBUX240328C001200002024-03-14 3:02PM EDT120.000.020.000.020.00-5050190.63%
SBUX240328C001350002024-02-14 2:06PM EDT135.000.130.000.200.00-22340.63%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240328P000700002024-03-22 3:24PM EDT70.000.010.000.530.00-26308.59%
SBUX240328P000750002024-03-25 9:30AM EDT75.000.010.000.020.00-527146.88%
SBUX240328P000800002024-03-27 3:49PM EDT80.000.010.000.930.00-1073204.10%
SBUX240328P000810002024-03-14 1:29PM EDT81.000.040.000.930.00-9033189.84%
SBUX240328P000820002024-03-22 3:25PM EDT82.000.010.000.530.00-3057150.78%
SBUX240328P000830002024-03-21 12:33PM EDT83.000.010.000.020.00-112176.56%
SBUX240328P000840002024-03-25 2:55PM EDT84.000.030.000.010.00-16262.50%
SBUX240328P000850002024-03-28 10:29AM EDT85.000.010.000.930.00-2398132.42%
SBUX240328P000860002024-03-26 2:21PM EDT86.000.020.000.010.00-514551.56%
SBUX240328P000870002024-03-28 1:16PM EDT87.000.010.000.010.00-147542.97%
SBUX240328P000880002024-03-28 9:38AM EDT88.000.010.000.010.00-386234.38%
SBUX240328P000890002024-03-28 3:54PM EDT89.000.510.000.05+0.49+2,450.00%411,11234.38%
SBUX240328P000900002024-03-28 3:49PM EDT90.000.010.000.01-0.03-75.00%9271,78616.02%
SBUX240328P000910002024-03-28 3:54PM EDT91.000.010.000.01-0.17-94.44%1,6361,1925.86%
SBUX240328P000920002024-03-28 3:53PM EDT92.000.660.441.94+0.06+10.00%41283584.47%
SBUX240328P000930002024-03-28 3:04PM EDT93.001.371.432.63-0.32-18.93%2431353.52%
SBUX240328P000940002024-03-28 3:58PM EDT94.002.622.332.94+0.20+8.26%98662.70%
SBUX240328P000950002024-03-28 3:40PM EDT95.003.402.954.50+0.46+15.65%33455.47%
SBUX240328P000960002024-03-28 3:31PM EDT96.004.103.105.15-0.70-14.58%12106.45%
SBUX240328P000970002024-03-26 3:52PM EDT97.007.153.607.200.00-33032190.53%
SBUX240328P000980002024-03-27 2:37PM EDT98.006.805.408.200.00-261597.66%
SBUX240328P000990002024-03-05 12:08PM EDT99.007.156.059.050.00-1000211.04%
SBUX240328P001000002024-03-22 2:36PM EDT100.008.436.709.95-1.13-11.82%26218.36%
SBUX240328P001010002024-02-29 10:35AM EDT101.006.757.6011.150.00-10245.51%
SBUX240328P001020002024-03-26 3:00PM EDT102.0011.558.7512.500.00-4190.63%
SBUX240328P001030002024-02-14 4:17PM EDT103.008.9711.8514.000.00-100255.47%
SBUX240328P001040002024-02-13 3:01PM EDT104.0010.2111.1513.550.00-100237.89%
SBUX240328P001050002024-02-15 11:42AM EDT105.0011.6113.6516.100.00-10275.78%
SBUX240328P001060002024-02-26 10:55AM EDT106.0010.9212.6016.200.00-10312.21%
SBUX240328P001070002024-02-09 2:11PM EDT107.009.1514.2517.900.00--0222.27%
SBUX240328P001150002024-02-26 10:55AM EDT115.0019.9421.7525.450.00-10430.08%