Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.45-0.42 (-0.38%)
At close: 4:00PM EDT
111.59 +0.14 (+0.13%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:70.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211119C00070000 | 2021-10-06 9:53AM EDT | 2021-11-19 | 40.00 | 40.00 | 42.15 | 0.00 | - | 1 | 5 | 97.27% |
| SBUX211217C00070000 | 2021-10-15 10:11AM EDT | 2021-12-17 | 42.15 | 39.85 | 42.90 | +0.30 | +0.72% | 6 | 70 | 86.52% |
| SBUX220121C00070000 | 2021-10-15 10:55AM EDT | 2022-01-21 | 42.55 | 39.75 | 43.15 | -0.90 | -2.07% | 1 | 335 | 72.49% |
| SBUX220520C00070000 | 2021-10-13 9:30AM EDT | 2022-05-20 | 41.46 | 39.95 | 43.15 | 0.00 | - | 1 | 11 | 48.68% |
| SBUX220617C00070000 | 2021-10-11 11:54AM EDT | 2022-06-17 | 42.70 | 40.10 | 43.65 | 0.00 | - | 10 | 32 | 49.41% |
| SBUX230120C00070000 | 2021-10-12 1:30PM EDT | 2023-01-20 | 42.34 | 40.65 | 44.05 | 0.00 | - | 21 | 156 | 37.90% |
| SBUX240119C00070000 | 2021-10-14 9:54AM EDT | 2024-01-19 | 44.00 | 41.15 | 45.10 | 0.00 | - | 2 | 13 | 31.78% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX211022P00070000 | 2021-10-05 11:17AM EDT | 2021-10-22 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 4 | 156.64% |
| SBUX211029P00070000 | 2021-09-24 12:37PM EDT | 2021-10-29 | 0.13 | 0.00 | 1.27 | 0.00 | - | 11 | 11 | 150.68% |
| SBUX211105P00070000 | 2021-10-14 1:54PM EDT | 2021-11-05 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 26 | 123.24% |
| SBUX211119P00070000 | 2021-10-14 2:03PM EDT | 2021-11-19 | 0.05 | 0.01 | 0.13 | 0.00 | - | 11 | 501 | 66.02% |
| SBUX211217P00070000 | 2021-09-16 1:49PM EDT | 2021-12-17 | 0.30 | 0.06 | 0.17 | 0.00 | - | 6 | 27 | 52.64% |
| SBUX220121P00070000 | 2021-10-12 3:43PM EDT | 2022-01-21 | 0.20 | 0.18 | 0.25 | -0.09 | -31.03% | 10 | 6,689 | 47.66% |
| SBUX220414P00070000 | 2021-10-13 3:08PM EDT | 2022-04-14 | 0.65 | 0.25 | 0.94 | 0.00 | - | 2 | 116 | 45.78% |
| SBUX220520P00070000 | 2021-09-29 2:47PM EDT | 2022-05-20 | 0.90 | 0.45 | 1.15 | 0.00 | - | 10 | 31 | 43.92% |
| SBUX220617P00070000 | 2021-10-08 3:47PM EDT | 2022-06-17 | 1.03 | 0.49 | 1.08 | 0.00 | - | 9 | 118 | 40.69% |
| SBUX230120P00070000 | 2021-10-15 1:15PM EDT | 2023-01-20 | 2.14 | 1.26 | 4.00 | -0.01 | -0.47% | 2 | 1,286 | 43.99% |
| SBUX240119P00070000 | 2021-10-11 3:11PM EDT | 2024-01-19 | 2.86 | 1.59 | 6.10 | 0.00 | - | 161 | 171 | 38.87% |
© 2021 Verizon Media. All rights reserved.
