UK markets open in 7 hours 25 minutes
NIKKEI 225
28,600.41 -204.44 (-0.71%) HANG SENG
26,132.03 +5.10 (+0.02%) CRUDE OIL
83.60 -0.16 (-0.19%) GOLD FUTURES
1,808.80 +2.00 (+0.11%) DOW
35,741.15 +64.13 (+0.18%) BTC-GBP
45,774.49 +1,301.88 (+2.93%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.71+0.16 (+0.14%)
At close: 4:00PM EDT
114.69 -0.02 (-0.02%)
After hours: 07:17PM EDT
After hours: 07:17PM EDT
Strike:65.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211105C00065000 | 2021-10-18 12:45PM EDT | 2021-11-05 | 48.05 | 49.25 | 50.10 | 0.00 | - | - | 7 | 174.41% |
| SBUX211119C00065000 | 2021-09-30 10:45AM EDT | 2021-11-19 | 46.10 | 49.20 | 49.85 | 0.00 | - | 6 | 28 | 100.20% |
| SBUX211217C00065000 | 2021-10-20 3:17PM EDT | 2021-12-17 | 48.98 | 49.30 | 50.05 | 0.00 | - | 3 | 198 | 80.18% |
| SBUX220121C00065000 | 2021-10-19 1:16PM EDT | 2022-01-21 | 48.65 | 49.30 | 49.85 | 0.00 | - | 3 | 189 | 54.10% |
| SBUX220414C00065000 | 2021-10-20 3:17PM EDT | 2022-04-14 | 49.03 | 49.10 | 50.65 | 0.00 | - | - | 3 | 55.05% |
| SBUX220520C00065000 | 2021-08-25 5:22PM EDT | 2022-05-20 | 60.90 | 49.05 | 50.15 | 0.00 | - | 1 | 0 | 42.77% |
| SBUX220617C00065000 | 2021-09-01 3:59PM EDT | 2022-06-17 | 52.80 | 47.10 | 50.05 | 0.00 | - | 1 | 1 | 38.28% |
| SBUX230120C00065000 | 2021-09-30 2:38PM EDT | 2023-01-20 | 50.20 | 48.65 | 51.85 | +3.25 | +6.92% | 5 | 97 | 41.83% |
| SBUX240119C00065000 | 2021-09-30 12:45PM EDT | 2024-01-19 | 46.82 | 48.50 | 52.70 | 0.00 | - | - | 10 | 34.46% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211105P00065000 | 2021-10-20 2:29PM EDT | 2021-11-05 | 0.06 | 0.00 | 0.06 | 0.00 | - | 14 | 54 | 121.88% |
| SBUX211119P00065000 | 2021-10-08 1:21PM EDT | 2021-11-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 261 | 94.34% |
| SBUX211217P00065000 | 2021-10-19 2:52PM EDT | 2021-12-17 | 0.08 | 0.01 | 0.08 | 0.00 | - | 30 | 60 | 60.16% |
| SBUX220121P00065000 | 2021-10-19 2:51PM EDT | 2022-01-21 | 0.15 | 0.07 | 0.18 | +0.03 | +25.00% | 1 | 2,820 | 53.32% |
| SBUX220414P00065000 | 2021-10-13 11:16AM EDT | 2022-04-14 | 0.44 | 0.11 | 0.61 | 0.00 | - | 5 | 30 | 50.20% |
| SBUX220520P00065000 | 2021-10-04 10:51AM EDT | 2022-05-20 | 0.76 | 0.25 | 1.68 | 0.00 | - | 6 | 233 | 50.39% |
| SBUX220617P00065000 | 2021-10-07 2:04PM EDT | 2022-06-17 | 0.80 | 0.36 | 1.71 | 0.00 | - | 92 | 113 | 54.52% |
| SBUX230120P00065000 | 2021-10-21 3:45PM EDT | 2023-01-20 | 1.65 | 1.37 | 1.91 | 0.00 | - | 1 | 942 | 40.56% |
| SBUX240119P00065000 | 2021-10-15 2:10PM EDT | 2024-01-19 | 2.98 | 1.01 | 4.45 | 0.00 | - | 1 | 3 | 39.50% |
© 2021 Verizon Media. All rights reserved.
