UK Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.41-1.26 (-1.10%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211119C000550002021-06-23 10:45AM EDT55.0056.6557.1057.400.00-4330.00%
SBUX211119C000600002021-06-23 1:39PM EDT60.0051.6552.1552.400.00-31450.00%
SBUX211119C000650002021-06-21 10:58AM EDT65.0046.1047.1547.350.00-4610.00%
SBUX211119C000700002021-06-09 2:09PM EDT70.0041.0042.2542.500.00-3520.00%
SBUX211119C000750002021-06-17 9:56AM EDT75.0036.7037.5537.600.00--40.00%
SBUX211119C000800002021-05-10 11:07AM EDT80.0035.8430.7533.050.00--20.00%
SBUX211119C000850002021-06-03 10:45AM EDT85.0026.2527.5527.850.00-130.00%
SBUX211119C000900002021-06-17 3:04PM EDT90.0022.5522.8523.050.00-9200.00%
SBUX211119C000950002021-06-14 10:43AM EDT95.0017.8518.3518.550.00-12223.49%
SBUX211119C001000002021-06-17 1:31PM EDT100.0014.0514.3514.550.00-6116830.51%
SBUX211119C001100002021-06-24 11:50AM EDT110.007.367.257.45+0.36+5.14%41,94430.15%
SBUX211119C001150002021-06-24 12:05PM EDT115.004.854.804.95+0.25+5.43%101,09830.18%
SBUX211119C001200002021-06-24 11:06AM EDT120.003.213.003.15+0.26+8.81%11,10930.35%
SBUX211119C001250002021-06-24 10:15AM EDT125.002.021.881.95+0.18+9.78%220330.73%
SBUX211119C001300002021-06-24 11:50AM EDT130.001.161.151.19+0.05+4.50%13731.28%
SBUX211119C001350002021-06-21 10:37AM EDT135.000.810.700.740.00-15232.11%
SBUX211119C001400002021-06-22 12:49PM EDT140.000.500.450.480.00-14633.23%
SBUX211119C001450002021-06-04 3:43PM EDT145.000.480.290.380.00-13435.60%
SBUX211119C001500002021-06-07 10:44AM EDT150.000.240.210.290.00-12137.40%
SBUX211119C001550002021-06-14 12:07AM EDT155.000.210.160.210.00--2038.67%
SBUX211119C001600002021-06-14 10:03AM EDT160.000.170.110.160.00-575940.14%
SBUX211119C001650002021-06-08 2:34PM EDT165.000.150.090.170.00--343.46%
SBUX211119C001700002021-06-22 10:03AM EDT170.000.120.070.170.00-1746.29%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211119P000550002021-06-17 12:00PM EDT55.000.150.130.180.00-102381.54%
SBUX211119P000600002021-05-17 12:14AM EDT60.000.310.000.000.00-1025.00%
SBUX211119P000650002021-06-18 12:49PM EDT65.000.300.210.290.00-2269.34%
SBUX211119P000700002021-06-03 9:30AM EDT70.000.350.290.340.00-151663.67%
SBUX211119P000750002021-06-16 2:43PM EDT75.000.500.380.000.00-510751.07%
SBUX211119P000850002021-06-15 1:41PM EDT85.000.930.740.770.00-34750.10%
SBUX211119P000950002021-06-22 12:43PM EDT95.001.761.581.620.00-743043.51%
SBUX211119P001000002021-06-24 12:13PM EDT100.002.412.412.44-0.20-7.66%2380541.15%
SBUX211119P001100002021-06-24 9:43AM EDT110.005.405.505.65-0.50-8.47%422,09839.09%
SBUX211119P001150002021-06-24 9:42AM EDT115.007.908.058.30-0.65-7.60%68039.56%
SBUX211119P001200002021-06-08 10:06AM EDT120.0012.5511.4011.600.00-102140.75%
SBUX211119P001250002021-06-17 3:04PM EDT125.0016.0015.2515.450.00-1842.70%
SBUX211119P001300002021-06-16 3:24PM EDT130.0020.4019.2019.450.00-31443.62%
SBUX211119P001350002021-06-17 3:04PM EDT135.0024.8023.9524.100.00-11147.42%
SBUX211119P001400002021-05-24 10:15AM EDT140.0028.8528.7528.950.00-4651.16%
SBUX211119P001450002021-05-11 11:17AM EDT145.0033.7534.1034.350.00-101559.34%
SBUX211119P001700002021-06-17 9:34AM EDT170.0058.8058.1558.450.00--272.44%