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:155.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211105C00155000 | 2021-09-29 3:57PM EDT | 2021-11-05 | 0.06 | 0.00 | 0.31 | 0.00 | - | 80 | 94 | 78.91% |
| SBUX211119C00155000 | 2021-10-18 11:54AM EDT | 2021-11-19 | 0.06 | 0.05 | 0.14 | 0.00 | - | 26 | 275 | 50.98% |
| SBUX211217C00155000 | 2021-10-18 2:03PM EDT | 2021-12-17 | 0.08 | 0.03 | 0.11 | 0.00 | - | 5 | 118 | 36.43% |
| SBUX220121C00155000 | 2021-10-21 11:21AM EDT | 2022-01-21 | 0.08 | 0.05 | 0.14 | 0.00 | - | 4 | 838 | 29.54% |
| SBUX220414C00155000 | 2021-10-06 3:59PM EDT | 2022-04-14 | 0.20 | 0.17 | 0.60 | 0.00 | - | 2 | 4 | 27.61% |
| SBUX220520C00155000 | 2021-08-25 5:22PM EDT | 2022-05-20 | 3.00 | 0.49 | 0.74 | 0.00 | - | 2 | 173 | 26.29% |
| SBUX220617C00155000 | 2021-10-13 1:48PM EDT | 2022-06-17 | 0.46 | 0.45 | 1.01 | 0.00 | - | 1 | 1,231 | 26.54% |
| SBUX230120C00155000 | 2021-10-19 9:32AM EDT | 2023-01-20 | 2.03 | 1.79 | 2.63 | +0.42 | +26.09% | 1 | 239 | 25.05% |
| SBUX240119C00155000 | 2021-10-19 3:00PM EDT | 2024-01-19 | 4.50 | 3.85 | 6.75 | 0.00 | - | 1 | 5 | 26.56% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211119P00155000 | 2021-09-07 10:12AM EDT | 2021-11-19 | 39.45 | 42.40 | 43.00 | 0.00 | - | 11 | 12 | 97.85% |
| SBUX211217P00155000 | 2021-09-28 10:07AM EDT | 2021-12-17 | 43.75 | 40.30 | 41.65 | 0.00 | - | 1 | 9 | 57.54% |
| SBUX220121P00155000 | 2021-08-30 9:34AM EDT | 2022-01-21 | 40.35 | 41.95 | 43.10 | 0.00 | - | 2 | 80 | 52.32% |
| SBUX220414P00155000 | 2021-08-27 11:10AM EDT | 2022-04-14 | 40.90 | 41.75 | 44.15 | 0.00 | - | 16 | 14 | 45.59% |
| SBUX220520P00155000 | 2021-08-25 5:22PM EDT | 2022-05-20 | 33.95 | 42.10 | 42.70 | 0.00 | - | 1 | 56 | 35.21% |
| SBUX220617P00155000 | 2021-08-25 5:22PM EDT | 2022-06-17 | 33.45 | 42.25 | 43.15 | 0.00 | - | 1 | 54 | 35.01% |
| SBUX230120P00155000 | 2021-09-30 1:38PM EDT | 2023-01-20 | 47.40 | 42.15 | 45.40 | 0.00 | - | 10 | 57 | 31.41% |
© 2021 Verizon Media. All rights reserved.
