Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.55+0.11 (+0.10%)
At close: 4:00PM EDT
114.55 0.00 (0.00%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:140.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211029C00140000 | 2021-10-22 3:34PM EDT | 2021-10-29 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 194 | 71.88% |
| SBUX211105C00140000 | 2021-10-21 10:53AM EDT | 2021-11-05 | 0.10 | 0.02 | 0.56 | 0.00 | - | 80 | 132 | 63.28% |
| SBUX211119C00140000 | 2021-10-22 12:28PM EDT | 2021-11-19 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 17 | 569 | 36.43% |
| SBUX211217C00140000 | 2021-10-21 10:48AM EDT | 2021-12-17 | 0.13 | 0.06 | 0.18 | 0.00 | - | 1 | 216 | 28.13% |
| SBUX220121C00140000 | 2021-10-22 3:39PM EDT | 2022-01-21 | 0.23 | 0.17 | 0.35 | +0.01 | +4.55% | 62 | 11,096 | 24.98% |
| SBUX220414C00140000 | 2021-10-22 2:22PM EDT | 2022-04-14 | 0.91 | 0.63 | 1.03 | +0.04 | +4.60% | 39 | 78 | 23.34% |
| SBUX220520C00140000 | 2021-10-22 2:28PM EDT | 2022-05-20 | 1.39 | 1.09 | 1.86 | +0.59 | +73.75% | 1 | 49 | 25.40% |
| SBUX220617C00140000 | 2021-10-21 2:55PM EDT | 2022-06-17 | 1.60 | 1.57 | 2.04 | +0.07 | +4.58% | 2 | 918 | 24.61% |
| SBUX230120C00140000 | 2021-10-22 12:02PM EDT | 2023-01-20 | 3.95 | 3.45 | 4.25 | +0.13 | +3.40% | 5 | 908 | 23.57% |
| SBUX240119C00140000 | 2021-10-20 3:01PM EDT | 2024-01-19 | 7.25 | 5.35 | 9.70 | 0.00 | - | 3 | 27 | 26.41% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211119P00140000 | 2021-09-16 9:54AM EDT | 2021-11-19 | 27.00 | 27.65 | 30.10 | 0.00 | - | 4 | 25 | 88.38% |
| SBUX211217P00140000 | 2021-08-17 3:56PM EDT | 2021-12-17 | 24.38 | 26.35 | 27.85 | 0.00 | - | - | 1 | 54.10% |
| SBUX220121P00140000 | 2021-09-15 10:01AM EDT | 2022-01-21 | 26.14 | 27.60 | 30.95 | 0.00 | - | 41 | 902 | 50.66% |
| SBUX220414P00140000 | 2021-10-21 12:18PM EDT | 2022-04-14 | 27.15 | 26.45 | 28.30 | 0.00 | - | 1 | 47 | 32.51% |
| SBUX220520P00140000 | 2021-09-27 3:58PM EDT | 2022-05-20 | 28.55 | 27.60 | 28.80 | 0.00 | - | 22 | 40 | 31.51% |
| SBUX220617P00140000 | 2021-08-19 11:42AM EDT | 2022-06-17 | 29.05 | 28.70 | 29.90 | 0.00 | - | 29 | 61 | 33.32% |
| SBUX230120P00140000 | 2021-09-29 10:37AM EDT | 2023-01-20 | 32.80 | 29.95 | 32.60 | 0.00 | - | 5 | 134 | 30.14% |
| SBUX240119P00140000 | 2021-09-29 10:39AM EDT | 2024-01-19 | 36.70 | 32.00 | 36.75 | 0.00 | - | - | 5 | 28.89% |
© 2021 Verizon Media. All rights reserved.
