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:145.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211029C00145000 | 2021-10-22 1:18PM EDT | 2021-10-29 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 15 | 79.30% |
| SBUX211105C00145000 | 2021-10-19 10:54AM EDT | 2021-11-05 | 0.06 | 0.02 | 0.18 | 0.00 | - | 40 | 80 | 60.16% |
| SBUX211119C00145000 | 2021-10-18 2:38PM EDT | 2021-11-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 341 | 40.33% |
| SBUX211217C00145000 | 2021-10-19 3:44PM EDT | 2021-12-17 | 0.10 | 0.04 | 0.18 | 0.00 | - | 3 | 334 | 32.08% |
| SBUX220121C00145000 | 2021-10-21 1:33PM EDT | 2022-01-21 | 0.15 | 0.10 | 0.19 | 0.00 | - | 75 | 856 | 25.29% |
| SBUX220414C00145000 | 2021-10-20 3:38PM EDT | 2022-04-14 | 0.64 | 0.38 | 0.71 | +0.07 | +12.28% | 2 | 114 | 23.80% |
| SBUX220520C00145000 | 2021-10-20 11:57AM EDT | 2022-05-20 | 0.95 | 0.86 | 1.02 | 0.00 | - | 4 | 252 | 23.71% |
| SBUX220617C00145000 | 2021-10-21 10:25AM EDT | 2022-06-17 | 1.13 | 1.03 | 1.49 | 0.00 | - | 1 | 1,588 | 24.74% |
| SBUX230120C00145000 | 2021-10-18 3:36PM EDT | 2023-01-20 | 3.15 | 3.10 | 3.80 | +0.43 | +15.81% | 1 | 889 | 24.59% |
| SBUX240119C00145000 | 2021-10-20 12:32PM EDT | 2024-01-19 | 5.85 | 4.20 | 8.85 | 0.00 | - | 6 | 4 | 26.86% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211119P00145000 | 2021-09-24 12:52PM EDT | 2021-11-19 | 31.35 | 30.50 | 31.05 | 0.00 | - | 6 | 57 | 50.98% |
| SBUX211217P00145000 | 2021-09-28 10:50AM EDT | 2021-12-17 | 34.30 | 30.35 | 31.65 | 0.00 | - | 1 | 35 | 48.32% |
| SBUX220121P00145000 | 2021-08-30 9:46AM EDT | 2022-01-21 | 30.65 | 32.20 | 33.20 | 0.00 | - | 5 | 141 | 48.96% |
| SBUX220414P00145000 | 2021-09-01 10:35AM EDT | 2022-04-14 | 29.15 | 32.80 | 33.90 | 0.00 | - | - | 1 | 38.40% |
| SBUX220520P00145000 | 2021-08-19 3:00PM EDT | 2022-05-20 | 33.15 | 33.05 | 34.30 | 0.00 | - | 1 | 31 | 36.46% |
| SBUX220617P00145000 | 2021-08-19 1:05PM EDT | 2022-06-17 | 33.45 | 33.30 | 34.35 | 0.00 | - | 11 | 26 | 34.42% |
| SBUX230120P00145000 | 2021-09-22 2:54PM EDT | 2023-01-20 | 36.55 | 34.50 | 36.80 | 0.00 | - | 8 | 65 | 30.67% |
| SBUX240119P00145000 | 2021-10-18 2:22AM EDT | 2024-01-19 | 40.22 | 35.50 | 40.50 | 0.00 | - | - | 2 | 28.78% |
© 2021 Verizon Media. All rights reserved.
