UK markets open in 5 hours 54 minutes
NIKKEI 225
28,998.61 -107.40 (-0.37%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.41 -0.24 (-0.28%) GOLD FUTURES
1,794.40 +1.00 (+0.06%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,116.73 -1,843.20 (-4.01%)
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
After hours: 07:59PM EDT
Strike:130.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211029C00130000 | 2021-10-26 10:28AM EDT | 2021-10-29 | 0.08 | 0.06 | 0.17 | +0.01 | +14.29% | 9 | 247 | 75.00% |
| SBUX211105C00130000 | 2021-10-26 3:05PM EDT | 2021-11-05 | 0.11 | 0.06 | 0.16 | -0.02 | -15.38% | 11 | 192 | 43.75% |
| SBUX211112C00130000 | 2021-10-26 12:37PM EDT | 2021-11-12 | 0.13 | 0.05 | 0.23 | -0.04 | -23.53% | 5 | 40 | 36.08% |
| SBUX211119C00130000 | 2021-10-26 2:42PM EDT | 2021-11-19 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 10 | 1,678 | 27.83% |
| SBUX211126C00130000 | 2021-10-25 2:41PM EDT | 2021-11-26 | 0.12 | 0.01 | 0.46 | 0.00 | - | 6 | 9 | 31.40% |
| SBUX211217C00130000 | 2021-10-26 3:56PM EDT | 2021-12-17 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 57 | 793 | 22.19% |
| SBUX220121C00130000 | 2021-10-26 3:49PM EDT | 2022-01-21 | 0.60 | 0.59 | 0.67 | -0.01 | -1.64% | 314 | 5,176 | 20.75% |
| SBUX220414C00130000 | 2021-10-26 3:59PM EDT | 2022-04-14 | 2.20 | 2.10 | 2.39 | +0.08 | +3.77% | 45 | 1,000 | 23.11% |
| SBUX220520C00130000 | 2021-10-26 3:08PM EDT | 2022-05-20 | 2.91 | 2.27 | 3.10 | +0.13 | +4.68% | 2 | 494 | 23.55% |
| SBUX220617C00130000 | 2021-10-26 3:08PM EDT | 2022-06-17 | 3.27 | 3.10 | 3.50 | +0.06 | +1.87% | 6 | 2,141 | 23.39% |
| SBUX230120C00130000 | 2021-10-25 1:52PM EDT | 2023-01-20 | 6.40 | 5.45 | 7.30 | 0.00 | - | 12 | 2,265 | 25.01% |
| SBUX240119C00130000 | 2021-10-26 10:55AM EDT | 2024-01-19 | 11.00 | 8.80 | 12.70 | +0.75 | +7.32% | 1 | 54 | 26.65% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211029P00130000 | 2021-09-20 12:05AM EDT | 2021-10-29 | 11.46 | 15.05 | 16.35 | 0.00 | - | - | 3 | 109.38% |
| SBUX211119P00130000 | 2021-10-21 1:29PM EDT | 2021-11-19 | 16.33 | 13.85 | 17.60 | 0.00 | - | 10 | 302 | 62.94% |
| SBUX211217P00130000 | 2021-10-21 1:29PM EDT | 2021-12-17 | 16.48 | 14.30 | 17.60 | 0.00 | - | 10 | 165 | 42.76% |
| SBUX220121P00130000 | 2021-10-14 3:34PM EDT | 2022-01-21 | 18.78 | 14.60 | 17.80 | 0.00 | - | 3 | 116 | 34.18% |
| SBUX220414P00130000 | 2021-10-22 11:54AM EDT | 2022-04-14 | 18.30 | 17.10 | 18.90 | 0.00 | - | 1 | 77 | 28.65% |
| SBUX220520P00130000 | 2021-10-08 2:26PM EDT | 2022-05-20 | 21.25 | 18.30 | 19.95 | 0.00 | - | 52 | 30 | 29.47% |
| SBUX220617P00130000 | 2021-09-28 3:02PM EDT | 2022-06-17 | 21.60 | 18.55 | 20.55 | 0.00 | - | 11 | 83 | 29.44% |
| SBUX230120P00130000 | 2021-09-27 2:44PM EDT | 2023-01-20 | 23.65 | 21.50 | 25.05 | 0.00 | - | 4 | 193 | 30.44% |
© 2021 Verizon Media. All rights reserved.
