UK Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.70-1.69 (-1.52%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210716C000400002020-10-30 10:23AM EDT40.0046.950.000.000.00-1600.00%
SBUX210716C000425002020-10-30 10:05AM EDT42.5044.750.000.000.00-900.00%
SBUX210716C000450002020-10-06 10:12AM EDT45.0043.2542.5548.050.00-370.00%
SBUX210716C000475002020-10-30 10:25AM EDT47.5039.700.000.000.00-300.00%
SBUX210716C000500002020-10-20 11:00AM EDT50.0038.650.000.000.00-700.00%
SBUX210716C000550002020-10-01 11:09AM EDT55.0032.5532.1033.350.00-230.00%
SBUX210716C000600002020-11-09 3:46PM EDT60.0036.950.000.000.00-1000.00%
SBUX210716C000650002020-11-09 1:08PM EDT65.0031.9229.0034.00+7.22+29.23%120.00%
SBUX210716C000675002020-10-30 3:07PM EDT67.5021.680.000.000.00-600.00%
SBUX210716C000700002020-11-04 1:53PM EDT70.0022.750.000.000.00-100.00%
SBUX210716C000725002020-10-19 3:29PM EDT72.5025.500.000.000.00-1000.00%
SBUX210716C000750002020-11-09 1:08PM EDT75.0023.020.000.000.00-100.00%
SBUX210716C000775002020-10-30 1:58PM EDT77.5020.560.000.000.00-100.00%
SBUX210716C000800002020-11-06 1:35PM EDT80.0019.660.000.000.00-100.00%
SBUX210716C000825002020-10-30 1:11PM EDT82.5016.950.000.000.00-300.00%
SBUX210716C000850002020-11-09 11:29AM EDT85.0015.750.000.000.00-500.00%
SBUX210716C000875002020-11-09 2:22PM EDT87.5013.850.000.000.00-2100.00%
SBUX210716C000900002020-11-09 11:32AM EDT90.0012.100.000.000.00-2400.00%
SBUX210716C000925002020-11-09 4:36PM EDT92.5010.720.000.000.00-1200.00%
SBUX210716C000950002020-11-10 4:14PM EDT95.007.980.000.000.00-500.00%
SBUX210716C000975002020-11-09 1:58PM EDT97.507.920.000.000.00-700.00%
SBUX210716C001000002020-11-10 10:30AM EDT100.005.750.000.000.00-2000.00%
SBUX210716C001050002020-11-09 1:46PM EDT105.005.000.000.000.00-1600.00%
SBUX210716C001100002020-11-09 11:57AM EDT110.003.550.000.000.00-300.39%
SBUX210716C001150002020-11-10 2:59PM EDT115.002.130.000.000.00-303.13%
SBUX210716C001200002020-11-06 4:21PM EDT120.000.980.000.000.00-106.25%
SBUX210716C001250002020-11-10 12:53PM EDT125.000.930.000.000.00-1012.50%
SBUX210716C001300002020-11-04 1:14PM EDT130.000.800.000.000.00-1012.50%
SBUX210716C001350002020-11-09 1:45PM EDT135.000.520.000.000.00-2012.50%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210716P000375002020-10-29 10:37AM EDT37.500.650.000.000.00-235050.00%
SBUX210716P000400002020-11-09 4:38PM EDT40.000.410.000.000.00-745050.00%
SBUX210716P000425002020-11-05 11:28AM EDT42.500.440.000.000.00-9050.00%
SBUX210716P000450002020-11-03 11:12AM EDT45.000.650.000.000.00-123050.00%
SBUX210716P000475002020-11-04 2:48PM EDT47.500.720.000.000.00-20050.00%
SBUX210716P000500002020-11-05 11:28AM EDT50.000.640.000.000.00-5050.00%
SBUX210716P000550002020-11-09 1:28PM EDT55.001.080.000.000.00-1050.00%
SBUX210716P000600002020-11-03 1:53PM EDT60.000.910.000.000.00-2050.00%
SBUX210716P000650002020-11-04 2:05PM EDT65.001.810.000.000.00-100050.00%
SBUX210716P000675002020-08-24 2:16PM EDT67.504.353.804.650.00-38954189.26%
SBUX210716P000700002020-11-06 2:40PM EDT70.002.350.000.000.00-1025.00%
SBUX210716P000725002020-10-22 12:10PM EDT72.503.820.000.000.00-2025.00%
SBUX210716P000750002020-11-10 12:32PM EDT75.002.600.000.000.00-1025.00%
SBUX210716P000775002020-11-09 4:32PM EDT77.502.750.000.000.00-42025.00%
SBUX210716P000800002020-11-09 4:49PM EDT80.003.240.000.000.00-2025.00%
SBUX210716P000825002020-11-04 2:09PM EDT82.503.850.000.000.00-35025.00%
SBUX210716P000850002020-11-09 3:40PM EDT85.004.500.000.000.00-8025.00%
SBUX210716P000875002020-10-20 3:15PM EDT87.509.330.000.000.00-4025.00%
SBUX210716P000900002020-11-06 3:08PM EDT90.006.320.000.000.00-1012.50%
SBUX210716P000925002020-10-16 1:39PM EDT92.508.300.000.000.00-2012.50%
SBUX210716P000950002020-11-02 12:24PM EDT95.0015.150.000.000.00-29012.50%
SBUX210716P001050002020-10-07 1:52PM EDT105.0021.1418.1518.700.00--10176.20%
SBUX210716P001100002020-08-07 2:18PM EDT110.0036.1525.3529.550.00-20228.69%
SBUX210716P001150002020-08-07 1:50PM EDT115.0040.7030.0532.850.00-21235.52%
SBUX210716P001300002020-10-02 12:03PM EDT130.0045.2544.9545.200.00-11262.78%