UK Markets open in 4 hrs 1 min
NIKKEI 225
27,931.78+383.78(+1.39%)HANG SENG
26,666.79-655.19(-2.40%)CRUDE OIL
71.75-0.32(-0.44%)GOLD FUTURES
1,805.30+3.50(+0.19%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,800.49+2,816.84(+11.27%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.97+3.34 (+2.72%)
At close: 4:00PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730C00106000 | 2021-06-14 10:24AM EDT | 106.00 | 7.30 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX210730C00107000 | 2021-06-22 1:05PM EDT | 107.00 | 7.20 | 6.45 | 6.70 | +0.70 | +10.77% | 1 | 36 | 0.00% |
| SBUX210730C00109000 | 2021-06-18 12:12PM EDT | 109.00 | 5.00 | 4.95 | 5.60 | 0.00 | - | 1 | 6 | 0.00% |
| SBUX210730C00110000 | 2021-06-23 10:12AM EDT | 110.00 | 4.95 | 4.60 | 5.20 | +0.70 | +16.47% | 1 | 49 | 0.00% |
| SBUX210730C00111000 | 2021-06-23 1:00PM EDT | 111.00 | 4.20 | 3.75 | 3.90 | +0.65 | +18.31% | 16 | 50 | 0.00% |
| SBUX210730C00112000 | 2021-06-24 10:36AM EDT | 112.00 | 3.87 | 3.35 | 3.95 | +0.82 | +26.89% | 7 | 50 | 0.00% |
| SBUX210730C00113000 | 2021-06-24 11:08AM EDT | 113.00 | 2.95 | 2.96 | 3.05 | +0.44 | +17.53% | 283 | 104 | 0.00% |
| SBUX210730C00114000 | 2021-06-23 2:19PM EDT | 114.00 | 2.12 | 2.41 | 2.78 | 0.00 | - | 2 | 155 | 0.00% |
| SBUX210730C00116000 | 2021-06-23 3:48PM EDT | 116.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | 3 | 115 | 0.00% |
| SBUX210730C00117000 | 2021-06-24 11:31AM EDT | 117.00 | 1.17 | 1.32 | 1.48 | -0.20 | -14.60% | 4 | 111 | 0.00% |
| SBUX210730C00119000 | 2021-06-24 9:47AM EDT | 119.00 | 1.00 | 0.86 | 1.04 | +0.11 | +12.36% | 1 | 14 | 0.00% |
| SBUX210730C00120000 | 2021-06-24 11:08AM EDT | 120.00 | 0.84 | 0.69 | 0.84 | +0.19 | +29.23% | 8 | 50 | 0.00% |
| SBUX210730C00123000 | 2021-06-15 3:57PM EDT | 123.00 | 0.71 | 0.34 | 0.83 | 0.00 | - | - | 21 | 0.00% |
| SBUX210730C00125000 | 2021-06-14 12:07AM EDT | 125.00 | 0.95 | 0.24 | 0.49 | 0.00 | - | - | 1 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730P00080000 | 2021-06-18 2:41PM EDT | 80.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 172.27% |
| SBUX210730P00095000 | 2021-06-23 10:22AM EDT | 95.00 | 0.33 | 0.24 | 0.34 | 0.00 | - | 1 | 1,512 | 138.28% |
| SBUX210730P00099000 | 2021-06-22 3:05PM EDT | 99.00 | 0.50 | 0.40 | 0.58 | 0.00 | - | 3 | 15 | 135.16% |
| SBUX210730P00102000 | 2021-06-23 3:41PM EDT | 102.00 | 0.67 | 0.57 | 0.79 | -0.14 | -17.28% | 2 | 1,522 | 131.54% |
| SBUX210730P00103000 | 2021-06-17 12:26PM EDT | 103.00 | 0.99 | 0.68 | 0.82 | 0.00 | - | 8 | 20 | 129.98% |
| SBUX210730P00105000 | 2021-06-23 3:41PM EDT | 105.00 | 1.00 | 0.94 | 1.06 | -0.18 | -15.25% | 1 | 29 | 130.52% |
| SBUX210730P00106000 | 2021-06-24 10:42AM EDT | 106.00 | 1.09 | 1.13 | 1.35 | -0.31 | -22.14% | 11 | 34 | 133.98% |
| SBUX210730P00110000 | 2021-06-23 3:40PM EDT | 110.00 | 2.53 | 2.06 | 2.33 | 0.00 | - | 2 | 136 | 139.75% |
| SBUX210730P00111000 | 2021-06-24 9:56AM EDT | 111.00 | 2.75 | 2.59 | 2.75 | -0.32 | -10.42% | 13 | 112 | 145.56% |
| SBUX210730P00112000 | 2021-06-24 11:40AM EDT | 112.00 | 3.10 | 3.00 | 3.10 | -0.31 | -9.09% | 9 | 184 | 148.19% |
| SBUX210730P00113000 | 2021-06-24 10:32AM EDT | 113.00 | 3.25 | 3.40 | 4.00 | -0.55 | -14.47% | 2 | 29 | 156.10% |
| SBUX210730P00114000 | 2021-06-23 10:52AM EDT | 114.00 | 3.87 | 4.10 | 4.45 | -0.55 | -12.44% | 10 | 20 | 161.47% |
| SBUX210730P00120000 | 2021-06-15 11:01AM EDT | 120.00 | 8.97 | 7.45 | 8.75 | 0.00 | - | - | 1 | 188.92% |
| SBUX210730P00122000 | 2021-06-14 12:08AM EDT | 122.00 | 10.65 | 9.85 | 10.50 | 0.00 | - | - | 1 | 208.79% |
© 2021 Verizon Media. All rights reserved.
