UK markets open in 1 hour 47 minutes
NIKKEI 225
27,777.46+195.80(+0.71%)HANG SENG
26,172.31+698.43(+2.74%)CRUDE OIL
72.68+0.29(+0.40%)GOLD FUTURES
1,814.40+14.70(+0.82%)DOW
34,930.93-127.59(-0.36%)BTC-GBP
28,658.82-118.89(-0.41%)
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
Strike:120.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730C00120000 | 2021-07-28 3:59PM EDT | 2021-07-30 | 2.60 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| SBUX210806C00120000 | 2021-07-28 3:25PM EDT | 2021-08-06 | 3.00 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| SBUX210813C00120000 | 2021-07-28 2:19PM EDT | 2021-08-13 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SBUX210820C00120000 | 2021-07-28 3:41PM EDT | 2021-08-20 | 3.61 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| SBUX210827C00120000 | 2021-07-28 3:29PM EDT | 2021-08-27 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SBUX210917C00120000 | 2021-07-28 3:59PM EDT | 2021-09-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| SBUX211015C00120000 | 2021-07-28 3:54PM EDT | 2021-10-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SBUX211119C00120000 | 2021-07-28 3:53PM EDT | 2021-11-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| SBUX220121C00120000 | 2021-07-28 3:21PM EDT | 2022-01-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| SBUX220520C00120000 | 2021-07-28 12:55PM EDT | 2022-05-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SBUX220617C00120000 | 2021-07-28 3:58PM EDT | 2022-06-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SBUX230120C00120000 | 2021-07-28 3:46PM EDT | 2023-01-20 | 16.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730P00120000 | 2021-07-28 3:57PM EDT | 2021-07-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,563 | 0 | 6.25% |
| SBUX210806P00120000 | 2021-07-28 3:49PM EDT | 2021-08-06 | 0.56 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 3.13% |
| SBUX210813P00120000 | 2021-07-28 3:36PM EDT | 2021-08-13 | 1.10 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| SBUX210820P00120000 | 2021-07-28 3:48PM EDT | 2021-08-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 1.56% |
| SBUX210827P00120000 | 2021-07-28 3:58PM EDT | 2021-08-27 | 1.89 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| SBUX210903P00120000 | 2021-07-28 1:37PM EDT | 2021-09-03 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SBUX210917P00120000 | 2021-07-28 3:58PM EDT | 2021-09-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| SBUX211015P00120000 | 2021-07-28 3:23PM EDT | 2021-10-15 | 4.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| SBUX211119P00120000 | 2021-07-28 3:45PM EDT | 2021-11-19 | 5.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| SBUX220121P00120000 | 2021-07-28 1:33PM EDT | 2022-01-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| SBUX220520P00120000 | 2021-07-28 3:12PM EDT | 2022-05-20 | 10.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SBUX220617P00120000 | 2021-07-28 12:53PM EDT | 2022-06-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SBUX230120P00120000 | 2021-07-28 11:28AM EDT | 2023-01-20 | 14.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
