UK markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.45-0.42 (-0.38%)
At close: 4:00PM EDT
111.59 +0.14 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022C001300002021-10-15 1:35PM EDT2021-10-220.020.000.03-0.01-33.33%11414848.44%
SBUX211029C001300002021-10-15 12:21PM EDT2021-10-290.080.050.10-0.01-11.11%4514440.82%
SBUX211105C001300002021-10-15 12:18PM EDT2021-11-050.070.040.15-0.03-30.00%4013435.79%
SBUX211112C001300002021-10-13 1:45PM EDT2021-11-120.050.010.480.00-4039.60%
SBUX211119C001300002021-10-15 2:47PM EDT2021-11-190.130.130.14+0.01+8.33%1311,44227.39%
SBUX211126C001300002021-10-13 2:56PM EDT2021-11-260.150.020.350.00-3430.03%
SBUX211217C001300002021-10-15 3:50PM EDT2021-12-170.200.160.23-0.02-9.09%3175522.41%
SBUX220121C001300002021-10-15 2:16PM EDT2022-01-210.430.380.45-0.06-12.24%275,20320.85%
SBUX220414C001300002021-10-15 2:07PM EDT2022-04-141.421.201.93-0.16-10.13%9387923.69%
SBUX220520C001300002021-10-15 2:45PM EDT2022-05-201.931.752.07-0.22-10.23%547722.21%
SBUX220617C001300002021-10-15 3:05PM EDT2022-06-172.232.162.68-0.27-10.80%962,02423.14%
SBUX230120C001300002021-10-15 3:34PM EDT2023-01-204.854.006.60-0.52-9.68%22,26325.89%
SBUX240119C001300002021-10-12 11:23AM EDT2024-01-1910.646.7510.600.00-15325.60%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211029P001300002021-09-20 12:05AM EDT2021-10-2911.4616.9520.600.00--387.13%
SBUX211119P001300002021-10-05 10:48AM EDT2021-11-1919.3917.7019.900.00-1011447.56%
SBUX211217P001300002021-10-14 3:14PM EDT2021-12-1718.4517.8520.050.00-616536.73%
SBUX220121P001300002021-10-14 3:34PM EDT2022-01-2118.7818.0520.500.00-311632.34%
SBUX220414P001300002021-09-27 1:15PM EDT2022-04-1418.7520.1020.700.00-17124.70%
SBUX220520P001300002021-10-08 2:26PM EDT2022-05-2021.2520.7022.700.00-523029.85%
SBUX220617P001300002021-09-28 3:02PM EDT2022-06-1721.6021.1522.200.00-118326.48%
SBUX230120P001300002021-09-27 2:44PM EDT2023-01-2023.6523.6027.500.00-419330.88%