UK Markets open in 4 hrs 1 min

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
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730C001060002021-06-14 10:24AM EDT106.007.307.507.800.00-100.00%
SBUX210730C001070002021-06-22 1:05PM EDT107.007.206.456.70+0.70+10.77%1360.00%
SBUX210730C001090002021-06-18 12:12PM EDT109.005.004.955.600.00-160.00%
SBUX210730C001100002021-06-23 10:12AM EDT110.004.954.605.20+0.70+16.47%1490.00%
SBUX210730C001110002021-06-23 1:00PM EDT111.004.203.753.90+0.65+18.31%16500.00%
SBUX210730C001120002021-06-24 10:36AM EDT112.003.873.353.95+0.82+26.89%7500.00%
SBUX210730C001130002021-06-24 11:08AM EDT113.002.952.963.05+0.44+17.53%2831040.00%
SBUX210730C001140002021-06-23 2:19PM EDT114.002.122.412.780.00-21550.00%
SBUX210730C001160002021-06-23 3:48PM EDT116.001.501.651.850.00-31150.00%
SBUX210730C001170002021-06-24 11:31AM EDT117.001.171.321.48-0.20-14.60%41110.00%
SBUX210730C001190002021-06-24 9:47AM EDT119.001.000.861.04+0.11+12.36%1140.00%
SBUX210730C001200002021-06-24 11:08AM EDT120.000.840.690.84+0.19+29.23%8500.00%
SBUX210730C001230002021-06-15 3:57PM EDT123.000.710.340.830.00--210.00%
SBUX210730C001250002021-06-14 12:07AM EDT125.000.950.240.490.00--10.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P000800002021-06-18 2:41PM EDT80.000.130.000.170.00-55172.27%
SBUX210730P000950002021-06-23 10:22AM EDT95.000.330.240.340.00-11,512138.28%
SBUX210730P000990002021-06-22 3:05PM EDT99.000.500.400.580.00-315135.16%
SBUX210730P001020002021-06-23 3:41PM EDT102.000.670.570.79-0.14-17.28%21,522131.54%
SBUX210730P001030002021-06-17 12:26PM EDT103.000.990.680.820.00-820129.98%
SBUX210730P001050002021-06-23 3:41PM EDT105.001.000.941.06-0.18-15.25%129130.52%
SBUX210730P001060002021-06-24 10:42AM EDT106.001.091.131.35-0.31-22.14%1134133.98%
SBUX210730P001100002021-06-23 3:40PM EDT110.002.532.062.330.00-2136139.75%
SBUX210730P001110002021-06-24 9:56AM EDT111.002.752.592.75-0.32-10.42%13112145.56%
SBUX210730P001120002021-06-24 11:40AM EDT112.003.103.003.10-0.31-9.09%9184148.19%
SBUX210730P001130002021-06-24 10:32AM EDT113.003.253.404.00-0.55-14.47%229156.10%
SBUX210730P001140002021-06-23 10:52AM EDT114.003.874.104.45-0.55-12.44%1020161.47%
SBUX210730P001200002021-06-15 11:01AM EDT120.008.977.458.750.00--1188.92%
SBUX210730P001220002021-06-14 12:08AM EDT122.0010.659.8510.500.00--1208.79%