UK Markets close in 8 hrs 12 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.41-3.62 (-2.87%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730C001100002021-06-23 10:12AM EDT2021-07-304.954.605.20+0.70+16.47%1490.00%
SBUX210820C001100002021-06-24 11:10AM EDT2021-08-205.175.155.25+0.57+12.39%1891,0290.00%
SBUX210917C001100002021-06-24 12:35PM EDT2021-09-175.615.555.65+0.22+4.08%524,0030.00%
SBUX211015C001100002021-06-23 12:32PM EDT2021-10-156.726.406.55+0.69+11.44%21,2530.00%
SBUX211119C001100002021-06-24 11:50AM EDT2021-11-197.367.257.45+0.36+5.14%41,9440.00%
SBUX220121C001100002021-06-24 11:43AM EDT2022-01-218.518.458.60+0.26+3.15%55,0930.00%
SBUX220520C001100002021-06-18 3:53PM EDT2022-05-2011.1410.7510.95+1.14+11.40%22020.00%
SBUX230120C001100002021-06-24 9:35AM EDT2023-01-2014.3412.7514.70+0.24+1.70%175311.97%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P001100002021-06-23 3:40PM EDT2021-07-302.532.062.330.00-2136193.65%
SBUX210917P001100002021-06-24 10:59AM EDT2021-09-173.653.703.80-0.45-10.98%154,27049.88%
SBUX211119P001100002021-06-24 9:43AM EDT2021-11-195.405.505.65-0.50-8.47%422,09841.57%
SBUX220121P001100002020-11-10 3:08PM EDT2022-01-2121.600.000.000.00-403.13%
SBUX220617P001100002021-06-16 11:08AM EDT2022-06-179.8510.0010.15-0.60-5.74%11,74735.87%
SBUX230120P001100002021-06-21 3:36PM EDT2023-01-2013.6012.3014.650.00-293736.23%