UK Markets open in 4 hrs 7 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.97+3.34 (+2.72%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730C001250002021-06-14 12:07AM EDT2021-07-300.950.240.490.00--10.00%
SBUX210820C001250002021-06-24 11:11AM EDT2021-08-200.500.500.51+0.06+13.64%569680.00%
SBUX210917C001250002021-06-24 11:37AM EDT2021-09-170.790.770.81+0.03+3.95%191,8940.00%
SBUX211015C001250002021-06-24 11:58AM EDT2021-10-151.201.151.20+0.11+10.09%846692.49%
SBUX211119C001250002021-06-24 10:15AM EDT2021-11-192.021.881.95+0.18+9.78%22034.98%
SBUX220121C001250002021-06-24 9:34AM EDT2022-01-213.002.812.88+0.25+9.09%243,6266.71%
SBUX220520C001250002021-06-22 3:49PM EDT2022-05-205.104.955.100.00-941810.14%
SBUX230120C001250002021-06-22 2:26PM EDT2023-01-208.107.958.650.00-244313.34%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210820P001250002021-06-23 10:29AM EDT2021-08-2014.1513.5513.700.00-143105.92%
SBUX210917P001250002021-06-24 9:39AM EDT2021-09-1713.4013.8514.05-0.80-5.63%64075.21%
SBUX211119P001250002021-06-17 3:04PM EDT2021-11-1916.0015.2515.450.00-1856.09%
SBUX220121P001250002021-06-21 1:49PM EDT2022-01-2117.1516.0516.200.00-517647.68%
SBUX220520P001250002021-06-23 3:07PM EDT2022-05-2019.4618.6519.000.00-43543.28%
SBUX220617P001250002021-06-10 10:32AM EDT2022-06-1719.3519.0019.300.00-11,75242.04%
SBUX230120P001250002021-06-07 12:17PM EDT2023-01-2023.0021.2023.850.00-17240.23%