UK Markets close in 5 hrs 4 mins

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:130.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121C001300002022-01-05 3:13PM EST2022-01-210.030.030.04-0.03-50.00%515,65893.36%
SBUX220128C001300002022-01-04 10:56AM EST2022-01-280.130.060.080.00-81666.02%
SBUX220204C001300002022-01-05 11:09AM EST2022-02-040.130.000.29-0.14-51.85%22958.50%
SBUX220218C001300002022-01-05 3:55PM EST2022-02-180.240.230.25-0.10-29.41%4438648.78%
SBUX220318C001300002022-01-05 3:56PM EST2022-03-180.450.350.45-0.13-22.41%8922240.28%
SBUX220414C001300002022-01-05 3:58PM EST2022-04-140.650.620.69-0.29-30.85%511,22736.91%
SBUX220520C001300002022-01-05 12:43PM EST2022-05-201.331.151.23-0.32-19.39%1459436.08%
SBUX220617C001300002022-01-05 3:33PM EST2022-06-171.601.501.57-0.42-20.79%512,63434.97%
SBUX220715C001300002022-01-05 3:59PM EST2022-07-151.901.801.96-1.30-40.63%5016934.44%
SBUX230120C001300002022-01-05 3:48PM EST2023-01-205.004.655.10-1.13-18.43%2262,32934.43%
SBUX240119C001300002022-01-04 3:30PM EST2024-01-1911.208.6011.300.00-310936.33%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121P001300002022-01-03 9:56AM EST2022-01-2113.7119.4019.950.00-101310.00%
SBUX220218P001300002022-01-05 11:05AM EST2022-02-1818.4020.0020.30+4.32+30.68%1100.00%
SBUX220414P001300002021-12-30 9:30AM EST2022-04-1414.1020.3020.600.00-3810.00%
SBUX220520P001300002022-01-03 9:47AM EST2022-05-2016.0521.1021.700.00-1270.00%
SBUX220617P001300002022-01-04 3:33PM EST2022-06-1718.4521.3521.900.00-2940.00%
SBUX220715P001300002021-12-31 2:15PM EST2022-07-1516.7021.6522.150.00-230.00%
SBUX230120P001300002021-12-17 10:25AM EST2023-01-2026.9624.7025.450.00-100.00%
SBUX240119P001300002021-12-06 9:33AM EST2024-01-1930.3828.0029.900.00-15167.96%