Singapore markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.48-1.39 (-1.76%)
At close: 04:00PM EDT
77.15 -0.33 (-0.43%)
Pre-market: 06:04AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240531C000600002024-05-17 3:57PM EDT60.0017.740.000.000.00-1000.00%
SBUX240531C000620002024-05-17 10:36AM EDT62.0014.000.000.000.00-1100.00%
SBUX240531C000650002024-05-22 1:46PM EDT65.0016.000.000.000.00-100.00%
SBUX240531C000660002024-05-22 9:30AM EDT66.0011.500.000.000.00-100.00%
SBUX240531C000680002024-05-08 12:09PM EDT68.006.200.000.000.00--00.00%
SBUX240531C000690002024-05-24 11:07AM EDT69.009.650.000.000.00-900.00%
SBUX240531C000700002024-05-22 1:13PM EDT70.0010.700.000.000.00-1400.00%
SBUX240531C000710002024-05-28 3:45PM EDT71.006.700.000.000.00-100.00%
SBUX240531C000720002024-05-24 3:18PM EDT72.007.100.000.000.00-700.00%
SBUX240531C000730002024-05-28 3:02PM EDT73.005.130.000.000.00-100.00%
SBUX240531C000740002024-05-28 1:57PM EDT74.004.290.000.000.00-1200.00%
SBUX240531C000750002024-05-28 3:54PM EDT75.002.890.000.000.00-4300.00%
SBUX240531C000760002024-05-28 3:37PM EDT76.002.080.000.000.00-3300.00%
SBUX240531C000770002024-05-28 3:59PM EDT77.001.220.000.000.00-22400.00%
SBUX240531C000780002024-05-28 3:59PM EDT78.000.760.000.000.00-1,78703.13%
SBUX240531C000790002024-05-28 3:58PM EDT79.000.460.000.000.00-2,19706.25%
SBUX240531C000800002024-05-28 3:59PM EDT80.000.270.000.000.00-3,043012.50%
SBUX240531C000810002024-05-28 3:59PM EDT81.000.160.000.000.00-1,060012.50%
SBUX240531C000820002024-05-28 3:59PM EDT82.000.120.000.000.00-1,267012.50%
SBUX240531C000830002024-05-28 3:56PM EDT83.000.090.000.000.00-603025.00%
SBUX240531C000840002024-05-28 3:53PM EDT84.000.070.000.000.00-847025.00%
SBUX240531C000850002024-05-28 3:34PM EDT85.000.060.000.000.00-128025.00%
SBUX240531C000860002024-05-28 3:59PM EDT86.000.040.000.000.00-403025.00%
SBUX240531C000870002024-05-28 3:57PM EDT87.000.040.000.000.00-160025.00%
SBUX240531C000880002024-05-28 3:59PM EDT88.000.030.000.000.00-443025.00%
SBUX240531C000890002024-05-28 3:46PM EDT89.000.050.000.000.00-74025.00%
SBUX240531C000900002024-05-28 2:44PM EDT90.000.030.000.000.00-348050.00%
SBUX240531C000910002024-05-28 3:19PM EDT91.000.020.000.000.00-227050.00%
SBUX240531C000920002024-05-28 2:23PM EDT92.000.010.000.000.00-165050.00%
SBUX240531C000930002024-05-28 1:19PM EDT93.000.020.000.000.00-289050.00%
SBUX240531C000940002024-05-28 3:59PM EDT94.000.010.000.000.00-306050.00%
SBUX240531C000950002024-05-28 3:56PM EDT95.000.010.000.000.00-25050.00%
SBUX240531C000960002024-05-28 1:27PM EDT96.000.020.000.000.00-42050.00%
SBUX240531C000970002024-05-28 12:54PM EDT97.000.010.000.000.00-117050.00%
SBUX240531C000980002024-05-28 11:25AM EDT98.000.010.000.000.00-565050.00%
SBUX240531C000990002024-05-28 9:59AM EDT99.000.010.000.000.00-15050.00%
SBUX240531C001000002024-05-28 11:09AM EDT100.000.010.000.000.00-75050.00%
SBUX240531C001050002024-05-28 11:08AM EDT105.000.010.000.000.00-1050.00%
SBUX240531C001100002024-05-23 10:11AM EDT110.000.010.000.000.00-5050.00%
SBUX240531C001150002024-05-13 3:48PM EDT115.000.010.000.000.00-1050.00%
SBUX240531C001200002024-05-17 11:58AM EDT120.000.020.000.000.00-1050.00%
SBUX240531C001250002024-05-07 9:32AM EDT125.000.020.000.000.00--050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240531P000500002024-05-03 3:36PM EDT50.000.020.000.000.00-1050.00%
SBUX240531P000550002024-05-15 11:23AM EDT55.000.010.000.000.00-10050.00%
SBUX240531P000600002024-05-24 11:40AM EDT60.000.010.000.000.00-5050.00%
SBUX240531P000610002024-05-16 9:56AM EDT61.000.030.000.000.00--050.00%
SBUX240531P000620002024-05-21 3:21PM EDT62.000.010.000.000.00--050.00%
SBUX240531P000630002024-05-23 10:42AM EDT63.000.010.000.000.00-15050.00%
SBUX240531P000640002024-05-23 10:42AM EDT64.000.010.000.000.00-1050.00%
SBUX240531P000650002024-05-24 10:35AM EDT65.000.020.000.000.00-1050.00%
SBUX240531P000660002024-05-24 10:05AM EDT66.000.010.000.000.00-694050.00%
SBUX240531P000670002024-05-28 10:24AM EDT67.000.010.000.000.00-60050.00%
SBUX240531P000680002024-05-28 3:38PM EDT68.000.010.000.000.00-127025.00%
SBUX240531P000690002024-05-28 11:44AM EDT69.000.010.000.000.00-5025.00%
SBUX240531P000700002024-05-28 3:34PM EDT70.000.030.000.000.00-57025.00%
SBUX240531P000710002024-05-28 1:29PM EDT71.000.010.000.000.00-2025.00%
SBUX240531P000720002024-05-28 3:44PM EDT72.000.040.000.000.00-49025.00%
SBUX240531P000730002024-05-28 3:58PM EDT73.000.050.000.000.00-347012.50%
SBUX240531P000740002024-05-28 3:58PM EDT74.000.100.000.000.00-312012.50%
SBUX240531P000750002024-05-28 3:59PM EDT75.000.200.000.000.00-562012.50%
SBUX240531P000760002024-05-28 3:59PM EDT76.000.370.000.000.00-77006.25%
SBUX240531P000770002024-05-28 3:59PM EDT77.000.720.000.000.00-84901.56%
SBUX240531P000780002024-05-28 3:59PM EDT78.001.280.000.000.00-84100.00%
SBUX240531P000790002024-05-28 3:59PM EDT79.001.960.000.000.00-80400.00%
SBUX240531P000800002024-05-28 3:58PM EDT80.002.750.000.000.00-61800.00%
SBUX240531P000810002024-05-28 3:33PM EDT81.003.500.000.000.00-1700.00%
SBUX240531P000820002024-05-28 3:59PM EDT82.004.600.000.000.00-1200.00%
SBUX240531P000830002024-05-28 3:28PM EDT83.005.300.000.000.00-2300.00%
SBUX240531P000840002024-05-28 12:30PM EDT84.005.620.000.000.00-300.00%
SBUX240531P000850002024-05-28 1:54PM EDT85.006.900.000.000.00-100.00%
SBUX240531P000860002024-05-23 12:46PM EDT86.006.400.000.000.00-300.00%
SBUX240531P000870002024-05-28 9:32AM EDT87.008.700.000.000.00-100.00%
SBUX240531P000880002024-05-21 3:48PM EDT88.0010.390.000.000.00-100.00%
SBUX240531P000890002024-05-24 3:43PM EDT89.009.840.000.000.00-100.00%
SBUX240531P000900002024-05-28 9:55AM EDT90.0011.650.000.000.00-200.00%
SBUX240531P000910002024-05-02 12:49PM EDT91.0017.080.000.000.00--00.00%
SBUX240531P000920002024-05-08 12:10PM EDT92.0018.220.000.000.00-100.00%
SBUX240531P000930002024-05-16 12:23PM EDT93.0018.250.000.000.00--00.00%
SBUX240531P000940002024-05-01 3:14PM EDT94.0020.920.000.000.00--00.00%
SBUX240531P000950002024-05-13 10:17AM EDT95.0019.080.000.000.00-2000.00%
SBUX240531P000960002024-05-20 10:00AM EDT96.0018.250.000.000.00-200.00%