UK markets closed

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
In the money
Show:ListStraddle
Strike:120.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022C001200002021-10-15 3:59PM EDT2021-10-220.060.040.070.00-3546132.23%
SBUX211029C001200002021-10-15 3:59PM EDT2021-10-290.240.200.25-0.04-14.29%16241028.76%
SBUX211105C001200002021-10-15 3:07PM EDT2021-11-050.320.280.34-0.09-21.95%2123625.15%
SBUX211112C001200002021-10-15 3:58PM EDT2021-11-120.450.370.72-0.07-13.46%245927.27%
SBUX211119C001200002021-10-15 3:59PM EDT2021-11-190.510.490.51-0.07-12.07%6859,02421.70%
SBUX211126C001200002021-10-15 9:48AM EDT2021-11-260.770.530.84+0.03+4.05%12323.39%
SBUX211217C001200002021-10-15 3:51PM EDT2021-12-170.880.890.94-0.20-18.52%3074,05019.83%
SBUX220121C001200002021-10-15 3:44PM EDT2022-01-211.481.511.57-0.29-16.38%5725,56019.53%
SBUX220414C001200002021-10-15 3:43PM EDT2022-04-143.393.353.50-0.31-8.38%601,45321.47%
SBUX220520C001200002021-10-15 3:45PM EDT2022-05-204.154.154.90-0.57-12.08%112,01823.97%
SBUX220617C001200002021-10-15 10:37AM EDT2022-06-174.974.304.85-0.23-4.42%22,20722.41%
SBUX230120C001200002021-10-15 3:36PM EDT2023-01-207.857.808.85-0.03-0.38%92,84524.49%
SBUX240119C001200002021-10-15 3:54PM EDT2024-01-1911.5111.3513.25-1.14-9.01%17124.91%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022P001200002021-10-14 1:22PM EDT2021-10-227.657.1510.450.00-12185.72%
SBUX211029P001200002021-10-15 1:15PM EDT2021-10-299.007.3510.70+1.15+14.65%119461.79%
SBUX211105P001200002021-10-13 2:37PM EDT2021-11-059.737.559.850.00-1939.70%
SBUX211119P001200002021-10-15 3:29PM EDT2021-11-199.508.409.80+0.15+1.60%32,58929.96%
SBUX211126P001200002021-10-13 1:33PM EDT2021-11-2610.548.0510.550.00--133.61%
SBUX211217P001200002021-10-15 3:57PM EDT2021-12-179.859.8010.00+0.73+8.00%385523.62%
SBUX220121P001200002021-10-15 2:01PM EDT2022-01-2110.3510.3510.55-0.96-8.49%299221.85%
SBUX220414P001200002021-10-15 9:59AM EDT2022-04-1411.8012.3512.85-0.80-6.35%125524.25%
SBUX220520P001200002021-10-04 9:46AM EDT2022-05-2013.7513.6013.900.00-136425.37%
SBUX220617P001200002021-10-15 2:09PM EDT2022-06-1714.0714.0014.65-1.63-10.38%2048326.00%
SBUX230120P001200002021-10-15 2:43PM EDT2023-01-2018.3017.5519.50-0.25-1.35%178528.75%
SBUX240119P001200002021-10-04 2:19PM EDT2024-01-1924.3520.3524.150.00-14228.46%