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
91.54 +0.15 (+0.16%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240419C000700002024-03-20 11:31AM EDT2024-04-1922.1521.0022.500.00-110668.56%
SBUX240517C000700002024-03-28 9:56AM EDT2024-05-1722.4420.8522.45+0.44+2.00%16460.57%
SBUX240621C000700002024-03-15 3:25PM EDT2024-06-2121.4021.0522.900.00-426852.08%
SBUX240719C000700002024-03-01 4:27PM EDT2024-07-1924.4520.9523.100.00-11147.17%
SBUX240920C000700002024-03-18 9:58AM EDT2024-09-2022.7021.3523.900.00-37743.52%
SBUX241018C000700002024-03-22 3:09PM EDT2024-10-1822.5422.0024.300.00-1442.87%
SBUX250117C000700002024-03-28 10:43AM EDT2025-01-1724.4523.1024.20+0.30+1.24%132135.17%
SBUX250620C000700002024-03-19 9:30AM EDT2025-06-2025.4524.3026.150.00-24335.93%
SBUX260116C000700002024-03-28 12:46PM EDT2026-01-1627.4626.9528.05+0.01+0.04%120935.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240328P000700002024-03-22 3:24PM EDT2024-03-280.010.000.530.00-26308.59%
SBUX240405P000700002024-03-11 2:03PM EDT2024-04-050.040.000.200.00--1086.33%
SBUX240419P000700002024-03-22 11:08AM EDT2024-04-190.010.000.090.00-153753.13%
SBUX240503P000700002024-03-25 2:29PM EDT2024-05-030.170.000.860.00-101056.25%
SBUX240517P000700002024-03-28 1:17PM EDT2024-05-170.100.040.33-0.02-16.67%682945.22%
SBUX240621P000700002024-03-28 11:45AM EDT2024-06-210.220.010.22+0.03+15.79%21,12332.08%
SBUX240719P000700002024-03-28 11:44AM EDT2024-07-190.310.110.56+0.05+19.23%222934.13%
SBUX240920P000700002024-03-27 3:55PM EDT2024-09-200.600.610.680.00-11,03328.76%
SBUX241018P000700002024-03-28 11:28AM EDT2024-10-180.720.710.76-0.04-5.26%20022327.53%
SBUX250117P000700002024-03-28 3:25PM EDT2025-01-171.331.321.38-0.10-6.99%352,81127.28%
SBUX250620P000700002024-03-25 9:34AM EDT2025-06-202.401.732.530.00-1112727.39%
SBUX260116P000700002024-03-22 3:55PM EDT2026-01-163.873.104.000.00-41,12027.39%