UK Markets open in 7 hrs 1 min
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
44,742.73 +293.26 (+0.66%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.45-0.42 (-0.38%)
At close: 4:00PM EDT
111.59 +0.14 (+0.13%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211119C00055000 | 2021-06-23 10:45AM EDT | 55.00 | 56.65 | 57.10 | 57.40 | 0.00 | - | 4 | 33 | 145.02% |
| SBUX211119C00060000 | 2021-06-23 1:39PM EDT | 60.00 | 51.65 | 52.15 | 52.40 | 0.00 | - | 3 | 145 | 130.32% |
| SBUX211119C00065000 | 2021-06-21 10:58AM EDT | 65.00 | 46.10 | 47.15 | 47.35 | 0.00 | - | 4 | 61 | 115.09% |
| SBUX211119C00070000 | 2021-06-09 2:09PM EDT | 70.00 | 41.00 | 42.25 | 42.50 | 0.00 | - | 3 | 52 | 105.18% |
| SBUX211119C00075000 | 2021-06-17 9:56AM EDT | 75.00 | 36.70 | 37.55 | 37.60 | 0.00 | - | - | 4 | 96.92% |
| SBUX211119C00080000 | 2021-05-10 11:07AM EDT | 80.00 | 35.84 | 30.75 | 33.05 | 0.00 | - | - | 2 | 67.77% |
| SBUX211119C00085000 | 2021-06-03 10:45AM EDT | 85.00 | 26.25 | 27.55 | 27.85 | 0.00 | - | 1 | 3 | 74.37% |
| SBUX211119C00090000 | 2021-06-17 3:04PM EDT | 90.00 | 22.55 | 22.85 | 23.05 | 0.00 | - | 9 | 20 | 66.16% |
| SBUX211119C00095000 | 2021-06-14 10:43AM EDT | 95.00 | 17.85 | 18.35 | 18.55 | 0.00 | - | 1 | 22 | 60.16% |
| SBUX211119C00100000 | 2021-06-17 1:31PM EDT | 100.00 | 14.05 | 14.35 | 14.55 | 0.00 | - | 61 | 168 | 57.21% |
| SBUX211119C00110000 | 2021-06-24 11:50AM EDT | 110.00 | 7.36 | 7.25 | 7.45 | +0.36 | +5.14% | 4 | 1,944 | 49.74% |
| SBUX211119C00115000 | 2021-06-24 12:05PM EDT | 115.00 | 4.85 | 4.80 | 4.95 | +0.25 | +5.43% | 10 | 1,098 | 47.72% |
| SBUX211119C00120000 | 2021-06-24 11:06AM EDT | 120.00 | 3.21 | 3.00 | 3.15 | +0.26 | +8.81% | 1 | 1,109 | 46.59% |
| SBUX211119C00125000 | 2021-06-24 10:15AM EDT | 125.00 | 2.02 | 1.88 | 1.95 | +0.18 | +9.78% | 2 | 203 | 46.19% |
| SBUX211119C00130000 | 2021-06-24 11:50AM EDT | 130.00 | 1.16 | 1.15 | 1.19 | +0.05 | +4.50% | 1 | 37 | 46.31% |
| SBUX211119C00135000 | 2021-06-21 10:37AM EDT | 135.00 | 0.81 | 0.70 | 0.74 | 0.00 | - | 1 | 52 | 47.00% |
| SBUX211119C00140000 | 2021-06-22 12:49PM EDT | 140.00 | 0.50 | 0.45 | 0.48 | 0.00 | - | 1 | 46 | 48.24% |
| SBUX211119C00145000 | 2021-06-04 3:43PM EDT | 145.00 | 0.48 | 0.29 | 0.38 | 0.00 | - | 1 | 34 | 50.05% |
| SBUX211119C00150000 | 2021-06-07 10:44AM EDT | 150.00 | 0.24 | 0.21 | 0.29 | 0.00 | - | 1 | 21 | 52.25% |
| SBUX211119C00155000 | 2021-06-14 12:07AM EDT | 155.00 | 0.21 | 0.16 | 0.21 | 0.00 | - | - | 20 | 54.10% |
| SBUX211119C00160000 | 2021-06-14 10:03AM EDT | 160.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 57 | 59 | 55.66% |
| SBUX211119C00165000 | 2021-06-08 2:34PM EDT | 165.00 | 0.15 | 0.09 | 0.17 | 0.00 | - | - | 3 | 59.18% |
| SBUX211119C00170000 | 2021-06-22 10:03AM EDT | 170.00 | 0.12 | 0.07 | 0.17 | 0.00 | - | 1 | 7 | 62.31% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211119P00055000 | 2021-06-17 12:00PM EDT | 55.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 10 | 23 | 108.79% |
| SBUX211119P00060000 | 2021-05-17 12:14AM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX211119P00065000 | 2021-06-18 12:49PM EDT | 65.00 | 0.30 | 0.21 | 0.29 | 0.00 | - | 2 | 2 | 92.09% |
| SBUX211119P00070000 | 2021-06-03 9:30AM EDT | 70.00 | 0.35 | 0.29 | 0.34 | 0.00 | - | 15 | 16 | 84.28% |
| SBUX211119P00075000 | 2021-06-16 2:43PM EDT | 75.00 | 0.50 | 0.38 | 0.00 | 0.00 | - | 5 | 107 | 67.19% |
| SBUX211119P00085000 | 2021-06-15 1:41PM EDT | 85.00 | 0.93 | 0.74 | 0.77 | 0.00 | - | 3 | 47 | 64.89% |
| SBUX211119P00095000 | 2021-06-22 12:43PM EDT | 95.00 | 1.76 | 1.58 | 1.62 | 0.00 | - | 7 | 430 | 55.32% |
| SBUX211119P00100000 | 2021-06-24 12:13PM EDT | 100.00 | 2.41 | 2.41 | 2.44 | -0.20 | -7.66% | 23 | 805 | 51.66% |
| SBUX211119P00110000 | 2021-06-24 9:43AM EDT | 110.00 | 5.40 | 5.50 | 5.65 | -0.50 | -8.47% | 42 | 2,098 | 47.13% |
| SBUX211119P00115000 | 2021-06-24 9:42AM EDT | 115.00 | 7.90 | 8.05 | 8.30 | -0.65 | -7.60% | 6 | 80 | 46.24% |
| SBUX211119P00120000 | 2021-06-08 10:06AM EDT | 120.00 | 12.55 | 11.40 | 11.60 | 0.00 | - | 10 | 21 | 45.79% |
| SBUX211119P00125000 | 2021-06-17 3:04PM EDT | 125.00 | 16.00 | 15.25 | 15.45 | 0.00 | - | 1 | 8 | 45.73% |
| SBUX211119P00130000 | 2021-06-16 3:24PM EDT | 130.00 | 20.40 | 19.20 | 19.45 | 0.00 | - | 3 | 14 | 42.53% |
| SBUX211119P00135000 | 2021-06-17 3:04PM EDT | 135.00 | 24.80 | 23.95 | 24.10 | 0.00 | - | 1 | 11 | 43.70% |
| SBUX211119P00140000 | 2021-05-24 10:15AM EDT | 140.00 | 28.85 | 28.75 | 28.95 | 0.00 | - | 4 | 6 | 46.44% |
| SBUX211119P00145000 | 2021-05-11 11:17AM EDT | 145.00 | 33.75 | 34.10 | 34.35 | 0.00 | - | 10 | 15 | 57.96% |
| SBUX211119P00170000 | 2021-06-17 9:34AM EDT | 170.00 | 58.80 | 58.15 | 58.45 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
