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
After hours: 07:59PM EDT
Strike:120.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211022C00120000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.06 | 0.04 | 0.07 | 0.00 | - | 35 | 461 | 32.23% |
| SBUX211029C00120000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 0.24 | 0.20 | 0.25 | -0.04 | -14.29% | 162 | 410 | 28.76% |
| SBUX211105C00120000 | 2021-10-15 3:07PM EDT | 2021-11-05 | 0.32 | 0.28 | 0.34 | -0.09 | -21.95% | 21 | 236 | 25.15% |
| SBUX211112C00120000 | 2021-10-15 3:58PM EDT | 2021-11-12 | 0.45 | 0.37 | 0.72 | -0.07 | -13.46% | 24 | 59 | 27.27% |
| SBUX211119C00120000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 0.51 | 0.49 | 0.51 | -0.07 | -12.07% | 685 | 9,024 | 21.70% |
| SBUX211126C00120000 | 2021-10-15 9:48AM EDT | 2021-11-26 | 0.77 | 0.53 | 0.84 | +0.03 | +4.05% | 1 | 23 | 23.39% |
| SBUX211217C00120000 | 2021-10-15 3:51PM EDT | 2021-12-17 | 0.88 | 0.89 | 0.94 | -0.20 | -18.52% | 307 | 4,050 | 19.83% |
| SBUX220121C00120000 | 2021-10-15 3:44PM EDT | 2022-01-21 | 1.48 | 1.51 | 1.57 | -0.29 | -16.38% | 572 | 5,560 | 19.53% |
| SBUX220414C00120000 | 2021-10-15 3:43PM EDT | 2022-04-14 | 3.39 | 3.35 | 3.50 | -0.31 | -8.38% | 60 | 1,453 | 21.47% |
| SBUX220520C00120000 | 2021-10-15 3:45PM EDT | 2022-05-20 | 4.15 | 4.15 | 4.90 | -0.57 | -12.08% | 11 | 2,018 | 23.97% |
| SBUX220617C00120000 | 2021-10-15 10:37AM EDT | 2022-06-17 | 4.97 | 4.30 | 4.85 | -0.23 | -4.42% | 2 | 2,207 | 22.41% |
| SBUX230120C00120000 | 2021-10-15 3:36PM EDT | 2023-01-20 | 7.85 | 7.80 | 8.85 | -0.03 | -0.38% | 9 | 2,845 | 24.49% |
| SBUX240119C00120000 | 2021-10-15 3:54PM EDT | 2024-01-19 | 11.51 | 11.35 | 13.25 | -1.14 | -9.01% | 1 | 71 | 24.91% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211022P00120000 | 2021-10-14 1:22PM EDT | 2021-10-22 | 7.65 | 7.15 | 10.45 | 0.00 | - | 1 | 21 | 85.72% |
| SBUX211029P00120000 | 2021-10-15 1:15PM EDT | 2021-10-29 | 9.00 | 7.35 | 10.70 | +1.15 | +14.65% | 1 | 194 | 61.79% |
| SBUX211105P00120000 | 2021-10-13 2:37PM EDT | 2021-11-05 | 9.73 | 7.55 | 9.85 | 0.00 | - | 1 | 9 | 39.70% |
| SBUX211119P00120000 | 2021-10-15 3:29PM EDT | 2021-11-19 | 9.50 | 8.40 | 9.80 | +0.15 | +1.60% | 3 | 2,589 | 29.96% |
| SBUX211126P00120000 | 2021-10-13 1:33PM EDT | 2021-11-26 | 10.54 | 8.05 | 10.55 | 0.00 | - | - | 1 | 33.61% |
| SBUX211217P00120000 | 2021-10-15 3:57PM EDT | 2021-12-17 | 9.85 | 9.80 | 10.00 | +0.73 | +8.00% | 3 | 855 | 23.62% |
| SBUX220121P00120000 | 2021-10-15 2:01PM EDT | 2022-01-21 | 10.35 | 10.35 | 10.55 | -0.96 | -8.49% | 2 | 992 | 21.85% |
| SBUX220414P00120000 | 2021-10-15 9:59AM EDT | 2022-04-14 | 11.80 | 12.35 | 12.85 | -0.80 | -6.35% | 1 | 255 | 24.25% |
| SBUX220520P00120000 | 2021-10-04 9:46AM EDT | 2022-05-20 | 13.75 | 13.60 | 13.90 | 0.00 | - | 1 | 364 | 25.37% |
| SBUX220617P00120000 | 2021-10-15 2:09PM EDT | 2022-06-17 | 14.07 | 14.00 | 14.65 | -1.63 | -10.38% | 20 | 483 | 26.00% |
| SBUX230120P00120000 | 2021-10-15 2:43PM EDT | 2023-01-20 | 18.30 | 17.55 | 19.50 | -0.25 | -1.35% | 1 | 785 | 28.75% |
| SBUX240119P00120000 | 2021-10-04 2:19PM EDT | 2024-01-19 | 24.35 | 20.35 | 24.15 | 0.00 | - | 1 | 42 | 28.46% |
© 2021 Verizon Media. All rights reserved.
