Singapore markets close in 3 hours 2 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.28-2.44 (-3.31%)
At close: 04:00PM EDT
71.20 -0.08 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520C000400002022-04-19 10:44AM EDT40.0040.900.000.000.00-300.00%
SBUX220520C000450002022-05-04 2:01PM EDT45.0036.000.000.000.00-100.00%
SBUX220520C000500002022-05-12 10:18AM EDT50.0019.500.000.000.00-300.00%
SBUX220520C000550002022-05-16 1:46PM EDT55.0017.800.000.000.00-100.00%
SBUX220520C000600002022-05-16 12:05PM EDT60.0013.500.000.000.00-300.00%
SBUX220520C000650002022-05-17 3:09PM EDT65.008.950.000.000.00-200.00%
SBUX220520C000670002022-05-18 11:45AM EDT67.005.140.000.000.00-100.00%
SBUX220520C000680002022-05-18 2:58PM EDT68.003.270.000.000.00-400.00%
SBUX220520C000690002022-05-18 2:19PM EDT69.002.480.000.000.00-2000.00%
SBUX220520C000700002022-05-18 3:45PM EDT70.001.730.000.000.00-6900.00%
SBUX220520C000710002022-05-18 3:54PM EDT71.001.050.000.000.00-9400.00%
SBUX220520C000720002022-05-18 3:59PM EDT72.000.690.000.000.00-24303.13%
SBUX220520C000725002022-05-18 3:57PM EDT72.500.500.000.000.00-43706.25%
SBUX220520C000730002022-05-18 3:53PM EDT73.000.310.000.000.00-29406.25%
SBUX220520C000735002022-05-18 3:59PM EDT73.500.260.000.000.00-175012.50%
SBUX220520C000740002022-05-18 3:49PM EDT74.000.150.000.000.00-356012.50%
SBUX220520C000750002022-05-18 3:55PM EDT75.000.100.000.000.00-326012.50%
SBUX220520C000760002022-05-18 3:59PM EDT76.000.080.000.000.00-380025.00%
SBUX220520C000770002022-05-18 3:55PM EDT77.000.050.000.000.00-452025.00%
SBUX220520C000780002022-05-18 3:38PM EDT78.000.040.000.000.00-32025.00%
SBUX220520C000790002022-05-18 2:33PM EDT79.000.030.000.000.00-387025.00%
SBUX220520C000800002022-05-18 3:57PM EDT80.000.030.000.000.00-305050.00%
SBUX220520C000810002022-05-18 3:57PM EDT81.000.020.000.000.00-46050.00%
SBUX220520C000820002022-05-18 2:03PM EDT82.000.010.000.000.00-35050.00%
SBUX220520C000830002022-05-18 1:59PM EDT83.000.030.000.000.00-3050.00%
SBUX220520C000840002022-05-18 1:23PM EDT84.000.010.000.000.00-51050.00%
SBUX220520C000850002022-05-18 3:11PM EDT85.000.020.000.000.00-14050.00%
SBUX220520C000860002022-05-18 10:23AM EDT86.000.010.000.000.00-1050.00%
SBUX220520C000870002022-05-18 12:20PM EDT87.000.020.000.000.00-2050.00%
SBUX220520C000880002022-05-18 1:59PM EDT88.000.010.000.000.00-1050.00%
SBUX220520C000890002022-05-17 3:18PM EDT89.000.010.000.000.00-44050.00%
SBUX220520C000900002022-05-18 1:43PM EDT90.000.020.000.000.00-16050.00%
SBUX220520C000910002022-05-16 2:58PM EDT91.000.010.000.000.00-213050.00%
SBUX220520C000920002022-05-17 9:35AM EDT92.000.020.000.000.00-53050.00%
SBUX220520C000925002022-05-16 12:32PM EDT92.500.030.000.000.00-14050.00%
SBUX220520C000930002022-05-16 2:04PM EDT93.000.010.000.000.00-1050.00%
SBUX220520C000940002022-05-12 3:40PM EDT94.000.020.000.000.00-29050.00%
SBUX220520C000950002022-05-17 12:11PM EDT95.000.010.000.000.00-13050.00%
SBUX220520C000975002022-05-17 10:36AM EDT97.500.010.000.000.00-6050.00%
SBUX220520C001000002022-05-17 3:59PM EDT100.000.010.000.000.00-19050.00%
SBUX220520C001050002022-05-17 12:48PM EDT105.000.010.000.000.00-5050.00%
SBUX220520C001100002022-05-17 1:25PM EDT110.000.010.000.000.00-12050.00%
SBUX220520C001150002022-05-16 10:35AM EDT115.000.010.000.000.00-1050.00%
SBUX220520C001200002022-05-13 1:56PM EDT120.000.010.000.000.00-2050.00%
SBUX220520C001250002022-05-11 10:34AM EDT125.000.010.000.000.00-3050.00%
SBUX220520C001300002022-05-18 3:17PM EDT130.000.010.000.000.00-7050.00%
SBUX220520C001350002022-05-09 10:18AM EDT135.000.010.000.000.00-10050.00%
SBUX220520C001400002022-05-11 2:14PM EDT140.000.020.000.000.00-3050.00%
SBUX220520C001450002022-05-11 9:43AM EDT145.000.010.000.000.00-1050.00%
SBUX220520C001500002022-04-27 3:46PM EDT150.000.010.000.000.00-2050.00%
SBUX220520C001550002022-02-22 3:48PM EDT155.000.040.000.060.00-100314387.50%
SBUX220520C001600002022-04-04 2:26PM EDT160.000.020.000.030.00-4752375.00%
SBUX220520C001650002022-02-18 11:28AM EDT165.000.050.000.070.00-100471418.75%
SBUX220520C001700002022-03-02 10:54AM EDT170.000.050.000.030.00-50248396.88%
SBUX220520C001750002022-04-08 2:48PM EDT175.000.010.000.110.00-6180465.63%
SBUX220520C001800002022-05-04 3:20PM EDT180.000.010.000.000.00-10050.00%
SBUX220520C001850002022-03-24 1:03PM EDT185.000.010.000.080.00-6360475.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220520P000400002022-05-18 1:35PM EDT40.000.010.000.000.00-7050.00%
SBUX220520P000450002022-05-03 3:58PM EDT45.000.020.000.000.00-6050.00%
SBUX220520P000500002022-05-13 11:05AM EDT50.000.010.000.000.00-1050.00%
SBUX220520P000550002022-05-17 1:01PM EDT55.000.010.000.000.00-434050.00%
SBUX220520P000600002022-05-18 2:08PM EDT60.000.010.000.000.00-6050.00%
SBUX220520P000610002022-05-16 3:12PM EDT61.000.020.000.000.00-1050.00%
SBUX220520P000620002022-05-18 11:39AM EDT62.000.020.000.000.00-1050.00%
SBUX220520P000630002022-05-18 2:34PM EDT63.000.020.000.000.00-5050.00%
SBUX220520P000640002022-05-18 1:38PM EDT64.000.030.000.000.00-36025.00%
SBUX220520P000650002022-05-18 3:07PM EDT65.000.040.000.000.00-244025.00%
SBUX220520P000660002022-05-18 12:39PM EDT66.000.060.000.000.00-19025.00%
SBUX220520P000665002022-05-18 3:40PM EDT66.500.060.000.000.00-9025.00%
SBUX220520P000670002022-05-18 3:57PM EDT67.000.100.000.000.00-55025.00%
SBUX220520P000675002022-05-18 3:39PM EDT67.500.130.000.000.00-52025.00%
SBUX220520P000680002022-05-18 3:58PM EDT68.000.150.000.000.00-387012.50%
SBUX220520P000685002022-05-18 3:59PM EDT68.500.210.000.000.00-9,197012.50%
SBUX220520P000690002022-05-18 3:59PM EDT69.000.290.000.000.00-4,879012.50%
SBUX220520P000700002022-05-18 3:59PM EDT70.000.480.000.000.00-3,68106.25%
SBUX220520P000710002022-05-18 3:58PM EDT71.000.830.000.000.00-2,68901.56%
SBUX220520P000720002022-05-18 3:57PM EDT72.001.380.000.000.00-4,03700.00%
SBUX220520P000725002022-05-18 3:43PM EDT72.501.840.000.000.00-98700.00%
SBUX220520P000730002022-05-18 3:57PM EDT73.002.100.000.000.00-54600.00%
SBUX220520P000735002022-05-18 3:57PM EDT73.502.510.000.000.00-16400.00%
SBUX220520P000740002022-05-18 3:43PM EDT74.003.000.000.000.00-8400.00%
SBUX220520P000750002022-05-18 3:53PM EDT75.004.000.000.000.00-12400.00%
SBUX220520P000760002022-05-18 3:56PM EDT76.004.880.000.000.00-7900.00%
SBUX220520P000770002022-05-18 3:17PM EDT77.005.890.000.000.00-500.00%
SBUX220520P000780002022-05-18 12:22PM EDT78.006.300.000.000.00-100.00%
SBUX220520P000790002022-05-18 3:20PM EDT79.007.850.000.000.00-1200.00%
SBUX220520P000800002022-05-18 3:55PM EDT80.008.800.000.000.00-10400.00%
SBUX220520P000810002022-05-18 3:57PM EDT81.009.850.000.000.00-600.00%
SBUX220520P000820002022-05-18 1:17PM EDT82.0010.710.000.000.00-9600.00%
SBUX220520P000830002022-05-18 12:40PM EDT83.0011.410.000.000.00-200.00%
SBUX220520P000840002022-05-13 12:42PM EDT84.009.210.000.000.00-1300.00%
SBUX220520P000850002022-05-18 3:56PM EDT85.0013.900.000.000.00-11100.00%
SBUX220520P000860002022-05-18 9:34AM EDT86.0012.670.000.000.00-100.00%
SBUX220520P000870002022-05-13 3:04PM EDT87.0011.880.000.000.00-200.00%
SBUX220520P000880002022-05-18 12:52PM EDT88.0016.220.000.000.00-200.00%
SBUX220520P000890002022-05-18 3:43PM EDT89.0017.950.000.000.00-200.00%
SBUX220520P000900002022-05-18 2:29PM EDT90.0018.950.000.000.00-3200.00%
SBUX220520P000910002022-05-13 11:44AM EDT91.0016.850.000.000.00-100.00%
SBUX220520P000920002022-05-17 11:43AM EDT92.0018.700.000.000.00-200.00%
SBUX220520P000925002022-05-18 12:39PM EDT92.5020.850.000.000.00-1600.00%
SBUX220520P000930002022-05-13 10:01AM EDT93.0019.530.000.000.00-3500.00%
SBUX220520P000940002022-05-17 9:30AM EDT94.0020.060.000.000.00-100.00%
SBUX220520P000950002022-05-18 3:27PM EDT95.0024.050.000.000.00-1700.00%
SBUX220520P000975002022-05-18 2:09PM EDT97.5026.410.000.000.00-1300.00%
SBUX220520P001000002022-05-17 12:42PM EDT100.0026.420.000.000.00-400.00%
SBUX220520P001050002022-05-18 12:26PM EDT105.0033.350.000.000.00-200.00%
SBUX220520P001100002022-05-18 3:18PM EDT110.0038.930.000.000.00-700.00%
SBUX220520P001150002022-05-18 10:43AM EDT115.0042.600.000.000.00-200.00%
SBUX220520P001200002022-05-13 10:41AM EDT120.0046.070.000.000.00-200.00%
SBUX220520P001250002022-05-13 10:41AM EDT125.0051.070.000.000.00-200.00%
SBUX220520P001300002022-05-10 9:37AM EDT130.0056.350.000.000.00-400.00%
SBUX220520P001350002022-01-18 1:59PM EDT135.0038.0041.8542.900.00-21070.00%
SBUX220520P001400002022-03-14 2:48PM EDT140.0061.300.000.000.00-100.00%
SBUX220520P001450002022-05-12 9:41AM EDT145.0076.200.000.000.00-100.00%
SBUX220520P001500002021-11-10 7:53AM EDT150.0035.6034.2534.650.00-1250.00%
SBUX220520P001550002022-05-06 9:37AM EDT155.0081.650.000.000.00-100.00%
SBUX220520P001600002022-04-25 11:35AM EDT160.0083.250.000.000.00-400.00%
SBUX220520P001650002022-03-17 2:41PM EDT165.0077.8585.3586.400.00-1380.00%
SBUX220520P001700002022-05-04 2:43PM EDT170.0089.550.000.000.00-500.00%
SBUX220520P001750002021-11-10 7:53AM EDT175.0063.6558.6559.200.00-1620.00%
SBUX220520P001800002021-12-09 1:13PM EDT180.0064.7572.2073.700.00-250.00%
SBUX220520P001850002022-01-18 12:50PM EDT185.0087.1091.8592.400.00-7490.00%