UK markets close in 1 hour 11 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.94+1.45 (+1.28%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022C001100002021-10-20 9:54AM EDT2021-10-224.154.204.45+0.65+18.57%122560.00%
SBUX211029C001100002021-10-20 9:53AM EDT2021-10-294.905.005.15+0.70+16.67%931221.53%
SBUX211105C001100002021-10-18 2:10PM EDT2021-11-054.455.255.400.00-143621.14%
SBUX211112C001100002021-10-20 9:44AM EDT2021-11-125.105.205.65+0.10+2.00%23321.02%
SBUX211119C001100002021-10-20 9:59AM EDT2021-11-195.555.505.60+0.55+11.00%145,04917.95%
SBUX211126C001100002021-10-19 3:59PM EDT2021-11-264.705.355.85-0.50-9.62%33818.57%
SBUX211217C001100002021-10-20 10:03AM EDT2021-12-176.306.206.40+0.66+11.70%152,60118.68%
SBUX220121C001100002021-10-20 9:56AM EDT2022-01-217.197.107.25+0.74+11.47%225,92519.06%
SBUX220414C001100002021-10-19 3:56PM EDT2022-04-148.959.359.550.00-1380421.77%
SBUX220520C001100002021-10-19 3:01PM EDT2022-05-209.7510.3510.500.00-438522.72%
SBUX220617C001100002021-10-19 10:10AM EDT2022-06-1710.3010.8010.950.00-71,78122.64%
SBUX230120C001100002021-10-20 9:53AM EDT2023-01-2014.2014.1014.35+0.25+1.79%11,39723.37%
SBUX240119C001100002021-10-19 11:18AM EDT2024-01-1917.7416.1018.550.00-310823.81%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022P001100002021-10-20 9:39AM EDT2021-10-220.120.100.13-0.04-25.00%311,32334.67%
SBUX211029P001100002021-10-20 9:45AM EDT2021-10-290.970.810.84+0.01+1.04%877334.96%
SBUX211105P001100002021-10-20 10:02AM EDT2021-11-051.081.021.07-0.17-13.60%316729.88%
SBUX211112P001100002021-10-19 3:55PM EDT2021-11-121.591.331.710.00-145231.84%
SBUX211119P001100002021-10-20 10:02AM EDT2021-11-191.541.521.60-0.26-14.44%16211,07927.05%
SBUX211126P001100002021-10-19 10:58AM EDT2021-11-262.001.602.150.00-1213628.76%
SBUX211217P001100002021-10-20 9:52AM EDT2021-12-172.412.372.43-0.20-7.66%45,12124.82%
SBUX220121P001100002021-10-20 9:43AM EDT2022-01-213.433.203.30-0.12-3.38%49,74923.80%
SBUX220414P001100002021-10-18 3:09PM EDT2022-04-146.085.805.900.00-241,07526.07%
SBUX220520P001100002021-10-18 3:26PM EDT2022-05-207.156.957.100.00-12,67427.38%
SBUX220617P001100002021-10-19 12:22PM EDT2022-06-177.707.507.600.00-93,02227.15%
SBUX230120P001100002021-10-19 12:51PM EDT2023-01-2011.5011.3011.600.00-482,60227.85%
SBUX240119P001100002021-10-18 12:00PM EDT2024-01-1916.7214.4517.450.00-27529.71%