UK markets open in 6 hours 44 minutes

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:135.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730C001350002021-07-23 3:57PM EDT2021-07-300.360.330.37+0.21+140.00%1,09922047.46%
SBUX210806C001350002021-07-23 3:47PM EDT2021-08-060.490.430.52+0.30+157.89%15512933.86%
SBUX210813C001350002021-07-23 3:36PM EDT2021-08-130.550.510.66+0.29+111.54%572929.03%
SBUX210820C001350002021-07-23 3:39PM EDT2021-08-200.690.670.74+0.39+130.00%69750225.81%
SBUX210827C001350002021-07-23 3:33PM EDT2021-08-270.830.751.25+0.38+84.44%774627.83%
SBUX210917C001350002021-07-23 3:53PM EDT2021-09-171.401.361.40+0.69+97.18%4221,36622.80%
SBUX211015C001350002021-07-23 3:54PM EDT2021-10-152.092.012.09+0.92+78.63%6131,77222.13%
SBUX211119C001350002021-07-23 3:55PM EDT2021-11-193.193.103.25+1.11+53.37%14715223.22%
SBUX220121C001350002021-07-23 3:55PM EDT2022-01-214.484.204.50+1.23+37.85%6202,30722.57%
SBUX220520C001350002021-07-23 3:46PM EDT2022-05-207.527.058.30+1.54+25.75%229426.15%
SBUX220617C001350002021-07-23 12:06PM EDT2022-06-177.607.458.95+1.20+18.75%232526.39%
SBUX230120C001350002021-07-23 12:27PM EDT2023-01-2011.209.8512.75+1.40+14.29%241,18626.68%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210813P001350002021-07-23 1:17PM EDT2021-08-1310.209.3010.20+10.20-3035.74%
SBUX210820P001350002021-07-23 1:33PM EDT2021-08-2010.259.9510.20+10.25-2030.54%
SBUX210827P001350002021-07-23 3:54PM EDT2021-08-2710.139.7010.70-8.67-46.12%1131.48%
SBUX210917P001350002021-06-11 1:19PM EDT2021-09-1723.0617.8518.350.00-1765.59%
SBUX211015P001350002021-07-23 3:59PM EDT2021-10-1511.4011.2011.40-4.70-29.19%553323.55%
SBUX211119P001350002021-07-23 2:44PM EDT2021-11-1912.9512.6012.85-2.15-14.24%31725.44%
SBUX220121P001350002021-07-23 10:51AM EDT2022-01-2114.2013.7014.10-1.80-11.25%746924.30%
SBUX220520P001350002021-07-23 10:09AM EDT2022-05-2017.7016.5518.05-2.15-10.83%112927.78%
SBUX220617P001350002021-07-23 3:02PM EDT2022-06-1718.2017.0519.40-1.75-8.77%124429.43%
SBUX230120P001350002021-07-23 3:20PM EDT2023-01-2022.2019.8523.70-9.70-30.41%321329.84%