UK markets open in 1 hour 6 minutes

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
In the money
Show:ListStraddle
Strike:130.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730C001300002021-07-28 3:58PM EDT2021-07-300.060.000.000.00-3,705025.00%
SBUX210806C001300002021-07-28 3:52PM EDT2021-08-060.160.000.000.00-783012.50%
SBUX210813C001300002021-07-28 3:38PM EDT2021-08-130.250.000.000.00-14506.25%
SBUX210820C001300002021-07-28 3:54PM EDT2021-08-200.420.000.000.00-2,60106.25%
SBUX210827C001300002021-07-28 3:33PM EDT2021-08-270.640.000.000.00-5406.25%
SBUX210903C001300002021-07-28 3:40PM EDT2021-09-030.910.000.000.00-1506.25%
SBUX210917C001300002021-07-28 3:58PM EDT2021-09-171.230.000.000.00-77003.13%
SBUX211015C001300002021-07-28 3:38PM EDT2021-10-151.920.000.000.00-20303.13%
SBUX211119C001300002021-07-28 3:47PM EDT2021-11-193.200.000.000.00-28203.13%
SBUX220121C001300002021-07-28 3:59PM EDT2022-01-214.650.000.000.00-38801.56%
SBUX220520C001300002021-07-28 2:12PM EDT2022-05-207.650.000.000.00-2201.56%
SBUX220617C001300002021-07-28 3:51PM EDT2022-06-177.950.000.000.00-7201.56%
SBUX230120C001300002021-07-28 12:53PM EDT2023-01-2011.700.000.000.00-23601.56%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P001300002021-07-28 2:12PM EDT2021-07-307.600.000.000.00-3100.00%
SBUX210806P001300002021-07-28 11:49AM EDT2021-08-067.250.000.000.00-1700.00%
SBUX210813P001300002021-07-27 3:58PM EDT2021-08-139.000.000.000.00-200.00%
SBUX210820P001300002021-07-28 3:34PM EDT2021-08-208.400.000.000.00-52800.00%
SBUX210827P001300002021-07-28 9:51AM EDT2021-08-279.140.000.000.00-1600.00%
SBUX210903P001300002021-07-27 12:41PM EDT2021-09-039.490.000.000.00-200.00%
SBUX210917P001300002021-07-28 1:36PM EDT2021-09-178.930.000.000.00-30900.00%
SBUX211015P001300002021-07-28 11:20AM EDT2021-10-159.500.000.000.00-1000.00%
SBUX211119P001300002021-07-28 10:10AM EDT2021-11-1911.500.000.000.00-1900.00%
SBUX220121P001300002021-07-28 12:24PM EDT2022-01-2112.630.000.000.00-1100.00%
SBUX220520P001300002021-07-28 3:56PM EDT2022-05-2016.000.000.000.00-100.00%
SBUX220617P001300002021-07-23 10:05AM EDT2022-06-1714.950.000.000.00-300.00%
SBUX230120P001300002021-07-27 11:55AM EDT2023-01-2019.000.000.000.00-100.00%