UK markets open in 1 hour 6 minutes
NIKKEI 225
27,777.59+195.93(+0.71%)HANG SENG
26,264.78+790.90(+3.10%)CRUDE OIL
72.79+0.40(+0.55%)GOLD FUTURES
1,816.90+17.20(+0.96%)DOW
34,930.93-127.59(-0.36%)BTC-GBP
28,796.66-75.38(-0.26%)
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
Strike:130.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730C00130000 | 2021-07-28 3:58PM EDT | 2021-07-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,705 | 0 | 25.00% |
| SBUX210806C00130000 | 2021-07-28 3:52PM EDT | 2021-08-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 12.50% |
| SBUX210813C00130000 | 2021-07-28 3:38PM EDT | 2021-08-13 | 0.25 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| SBUX210820C00130000 | 2021-07-28 3:54PM EDT | 2021-08-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,601 | 0 | 6.25% |
| SBUX210827C00130000 | 2021-07-28 3:33PM EDT | 2021-08-27 | 0.64 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SBUX210903C00130000 | 2021-07-28 3:40PM EDT | 2021-09-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SBUX210917C00130000 | 2021-07-28 3:58PM EDT | 2021-09-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 3.13% |
| SBUX211015C00130000 | 2021-07-28 3:38PM EDT | 2021-10-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| SBUX211119C00130000 | 2021-07-28 3:47PM EDT | 2021-11-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 3.13% |
| SBUX220121C00130000 | 2021-07-28 3:59PM EDT | 2022-01-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 1.56% |
| SBUX220520C00130000 | 2021-07-28 2:12PM EDT | 2022-05-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SBUX220617C00130000 | 2021-07-28 3:51PM EDT | 2022-06-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| SBUX230120C00130000 | 2021-07-28 12:53PM EDT | 2023-01-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730P00130000 | 2021-07-28 2:12PM EDT | 2021-07-30 | 7.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SBUX210806P00130000 | 2021-07-28 11:49AM EDT | 2021-08-06 | 7.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX210813P00130000 | 2021-07-27 3:58PM EDT | 2021-08-13 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX210820P00130000 | 2021-07-28 3:34PM EDT | 2021-08-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| SBUX210827P00130000 | 2021-07-28 9:51AM EDT | 2021-08-27 | 9.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX210903P00130000 | 2021-07-27 12:41PM EDT | 2021-09-03 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX210917P00130000 | 2021-07-28 1:36PM EDT | 2021-09-17 | 8.93 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| SBUX211015P00130000 | 2021-07-28 11:20AM EDT | 2021-10-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX211119P00130000 | 2021-07-28 10:10AM EDT | 2021-11-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX220121P00130000 | 2021-07-28 12:24PM EDT | 2022-01-21 | 12.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX220520P00130000 | 2021-07-28 3:56PM EDT | 2022-05-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX220617P00130000 | 2021-07-23 10:05AM EDT | 2022-06-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230120P00130000 | 2021-07-27 11:55AM EDT | 2023-01-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
