UK markets close in 8 hours 23 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.72-1.15 (-1.19%)
At close: 04:00PM EST
95.80 +0.08 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121C000750002022-01-20 10:46AM EST2022-01-2121.150.000.000.00-900.00%
SBUX220204C000750002022-01-19 9:53AM EST2022-02-0424.200.000.000.00-2000.00%
SBUX220211C000750002022-01-18 12:03AM EST2022-02-1125.200.000.000.00-100.00%
SBUX220218C000750002022-01-14 10:37AM EST2022-02-1825.400.000.000.00--00.00%
SBUX220414C000750002022-01-14 2:33PM EST2022-04-1425.100.000.000.00-200.00%
SBUX220520C000750002022-01-18 2:33PM EST2022-05-2023.950.000.000.00-100.00%
SBUX220617C000750002022-01-20 1:30PM EST2022-06-1723.720.000.000.00-100.00%
SBUX230120C000750002022-01-20 2:30PM EST2023-01-2025.210.000.000.00-400.00%
SBUX240119C000750002022-01-20 10:43AM EST2024-01-1928.830.000.000.00-400.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX220121P000750002022-01-19 10:47AM EST2022-01-210.010.000.000.00-3050.00%
SBUX220128P000750002022-01-20 12:59PM EST2022-01-280.010.000.000.00-1050.00%
SBUX220204P000750002022-01-20 12:17PM EST2022-02-040.100.000.000.00-21025.00%
SBUX220211P000750002022-01-18 12:03AM EST2022-02-110.120.000.000.00-3025.00%
SBUX220218P000750002022-01-20 2:16PM EST2022-02-180.220.000.000.00-16025.00%
SBUX220225P000750002022-01-20 11:02AM EST2022-02-250.320.000.000.00-1012.50%
SBUX220304P000750002022-01-18 11:07AM EST2022-03-040.360.000.000.00--012.50%
SBUX220318P000750002022-01-20 3:07PM EST2022-03-180.470.000.000.00-1012.50%
SBUX220414P000750002022-01-20 11:55AM EST2022-04-140.670.000.000.00-9012.50%
SBUX220520P000750002022-01-19 11:17AM EST2022-05-201.170.000.000.00-4012.50%
SBUX220617P000750002022-01-20 3:45PM EST2022-06-171.600.000.000.00-8806.25%
SBUX220715P000750002022-01-20 2:39PM EST2022-07-151.630.000.000.00-6606.25%
SBUX230120P000750002022-01-20 1:50PM EST2023-01-203.650.000.000.00-2806.25%
SBUX240119P000750002022-01-20 3:22PM EST2024-01-196.850.000.000.00-503.13%