UK markets open in 1 hour 47 minutes

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:120.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730C001200002021-07-28 3:59PM EDT2021-07-302.600.000.000.00-33200.00%
SBUX210806C001200002021-07-28 3:25PM EDT2021-08-063.000.000.000.00-28900.00%
SBUX210813C001200002021-07-28 2:19PM EDT2021-08-133.400.000.000.00-2500.00%
SBUX210820C001200002021-07-28 3:41PM EDT2021-08-203.610.000.000.00-81800.00%
SBUX210827C001200002021-07-28 3:29PM EDT2021-08-274.050.000.000.00-2500.00%
SBUX210917C001200002021-07-28 3:59PM EDT2021-09-174.900.000.000.00-63000.00%
SBUX211015C001200002021-07-28 3:54PM EDT2021-10-156.100.000.000.00-22300.00%
SBUX211119C001200002021-07-28 3:53PM EDT2021-11-197.500.000.000.00-32100.00%
SBUX220121C001200002021-07-28 3:21PM EDT2022-01-218.800.000.000.00-62600.00%
SBUX220520C001200002021-07-28 12:55PM EDT2022-05-2012.100.000.000.00-5900.00%
SBUX220617C001200002021-07-28 3:58PM EDT2022-06-1712.850.000.000.00-4700.00%
SBUX230120C001200002021-07-28 3:46PM EDT2023-01-2016.230.000.000.00-4500.00%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P001200002021-07-28 3:57PM EDT2021-07-300.180.000.000.00-4,56306.25%
SBUX210806P001200002021-07-28 3:49PM EDT2021-08-060.560.000.000.00-65203.13%
SBUX210813P001200002021-07-28 3:36PM EDT2021-08-131.100.000.000.00-19203.13%
SBUX210820P001200002021-07-28 3:48PM EDT2021-08-201.480.000.000.00-1,13501.56%
SBUX210827P001200002021-07-28 3:58PM EDT2021-08-271.890.000.000.00-29601.56%
SBUX210903P001200002021-07-28 1:37PM EDT2021-09-032.200.000.000.00-2401.56%
SBUX210917P001200002021-07-28 3:58PM EDT2021-09-172.800.000.000.00-36701.56%
SBUX211015P001200002021-07-28 3:23PM EDT2021-10-154.010.000.000.00-11301.56%
SBUX211119P001200002021-07-28 3:45PM EDT2021-11-195.430.000.000.00-4000.78%
SBUX220121P001200002021-07-28 1:33PM EDT2022-01-216.920.000.000.00-10000.78%
SBUX220520P001200002021-07-28 3:12PM EDT2022-05-2010.630.000.000.00-1600.78%
SBUX220617P001200002021-07-28 12:53PM EDT2022-06-1710.850.000.000.00-900.78%
SBUX230120P001200002021-07-28 11:28AM EDT2023-01-2014.690.000.000.00-700.39%