UK markets open in 5 hours 50 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.12-2.28 (-2.23%)
At close: 04:00PM EST
100.21 +0.09 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121C001150002022-01-14 3:58PM EST2022-01-210.040.040.05-0.03-42.86%34913,59956.25%
SBUX220128C001150002022-01-14 2:27PM EST2022-01-280.070.080.10-0.06-46.15%4977341.21%
SBUX220204C001150002022-01-14 2:43PM EST2022-02-040.240.220.28-0.08-25.00%24862740.14%
SBUX220211C001150002022-01-14 3:18PM EST2022-02-110.310.290.38-0.16-34.04%319336.87%
SBUX220218C001150002022-01-14 3:57PM EST2022-02-180.350.300.42-0.13-27.08%1,2834,79933.55%
SBUX220225C001150002022-01-14 3:10PM EST2022-02-250.460.410.56-0.03-6.12%126032.84%
SBUX220318C001150002022-01-14 3:57PM EST2022-03-180.650.560.68-0.22-25.29%7421,51428.08%
SBUX220414C001150002022-01-14 3:47PM EST2022-04-140.980.911.27-0.35-26.32%3481,73528.48%
SBUX220520C001150002022-01-14 3:51PM EST2022-05-201.601.521.67-0.55-25.58%18075326.49%
SBUX220617C001150002022-01-14 3:09PM EST2022-06-171.931.952.03-0.69-26.34%843,91325.83%
SBUX220715C001150002022-01-14 3:31PM EST2022-07-152.342.132.45-0.77-24.76%4127825.66%
SBUX230120C001150002022-01-14 3:33PM EST2023-01-205.155.005.45-1.10-17.60%1593,86226.48%
SBUX240119C001150002022-01-14 2:43PM EST2024-01-199.509.0011.70-2.50-20.83%448030.16%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121P001150002022-01-14 3:15PM EST2022-01-2115.1014.5515.20+4.29+39.69%256,82780.66%
SBUX220128P001150002022-01-14 12:51PM EST2022-01-2815.5414.6516.15+3.31+27.06%21,16158.79%
SBUX220204P001150002022-01-11 9:53AM EST2022-02-0410.5014.5015.800.00-125255.10%
SBUX220211P001150002022-01-10 9:36AM EST2022-02-119.8615.0016.100.00-1851.69%
SBUX220218P001150002022-01-14 3:45PM EST2022-02-1815.6515.2515.95+2.45+18.56%362,06643.90%
SBUX220318P001150002022-01-14 3:40PM EST2022-03-1815.9015.6516.45+3.54+28.64%617736.93%
SBUX220414P001150002022-01-14 2:42PM EST2022-04-1416.4016.1016.45+4.00+32.26%91,03030.75%
SBUX220520P001150002022-01-14 11:29AM EST2022-05-2017.5016.9017.35+4.07+30.31%31,39331.05%
SBUX220617P001150002022-01-11 2:13PM EST2022-06-1714.2117.2017.700.00-43,82029.72%
SBUX220715P001150002022-01-14 9:53AM EST2022-07-1517.8117.6018.05+3.72+26.40%36928.82%
SBUX230120P001150002022-01-14 1:21PM EST2023-01-2021.3020.6521.75+2.50+13.30%32,53430.26%
SBUX240119P001150002022-01-13 3:43PM EST2024-01-1922.0123.9527.050.00-16031.04%