UK markets open in 5 hours 54 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.92+0.21 (+0.18%)
At close: 4:00PM EDT
115.25 +0.33 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211029C001300002021-10-26 10:28AM EDT2021-10-290.080.060.17+0.01+14.29%924775.00%
SBUX211105C001300002021-10-26 3:05PM EDT2021-11-050.110.060.16-0.02-15.38%1119243.75%
SBUX211112C001300002021-10-26 12:37PM EDT2021-11-120.130.050.23-0.04-23.53%54036.08%
SBUX211119C001300002021-10-26 2:42PM EDT2021-11-190.150.140.15-0.01-6.25%101,67827.83%
SBUX211126C001300002021-10-25 2:41PM EDT2021-11-260.120.010.460.00-6931.40%
SBUX211217C001300002021-10-26 3:56PM EDT2021-12-170.300.290.32-0.03-9.09%5779322.19%
SBUX220121C001300002021-10-26 3:49PM EDT2022-01-210.600.590.67-0.01-1.64%3145,17620.75%
SBUX220414C001300002021-10-26 3:59PM EDT2022-04-142.202.102.39+0.08+3.77%451,00023.11%
SBUX220520C001300002021-10-26 3:08PM EDT2022-05-202.912.273.10+0.13+4.68%249423.55%
SBUX220617C001300002021-10-26 3:08PM EDT2022-06-173.273.103.50+0.06+1.87%62,14123.39%
SBUX230120C001300002021-10-25 1:52PM EDT2023-01-206.405.457.300.00-122,26525.01%
SBUX240119C001300002021-10-26 10:55AM EDT2024-01-1911.008.8012.70+0.75+7.32%15426.65%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211029P001300002021-09-20 12:05AM EDT2021-10-2911.4615.0516.350.00--3109.38%
SBUX211119P001300002021-10-21 1:29PM EDT2021-11-1916.3313.8517.600.00-1030262.94%
SBUX211217P001300002021-10-21 1:29PM EDT2021-12-1716.4814.3017.600.00-1016542.76%
SBUX220121P001300002021-10-14 3:34PM EDT2022-01-2118.7814.6017.800.00-311634.18%
SBUX220414P001300002021-10-22 11:54AM EDT2022-04-1418.3017.1018.900.00-17728.65%
SBUX220520P001300002021-10-08 2:26PM EDT2022-05-2021.2518.3019.950.00-523029.47%
SBUX220617P001300002021-09-28 3:02PM EDT2022-06-1721.6018.5520.550.00-118329.44%
SBUX230120P001300002021-09-27 2:44PM EDT2023-01-2023.6521.5025.050.00-419330.44%