UK markets closed

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
In the money
Show:ListStraddle
Strike:70.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211119C000700002021-10-06 9:53AM EDT2021-11-1940.0040.0042.150.00-1597.27%
SBUX211217C000700002021-10-15 10:11AM EDT2021-12-1742.1539.8542.90+0.30+0.72%67086.52%
SBUX220121C000700002021-10-15 10:55AM EDT2022-01-2142.5539.7543.15-0.90-2.07%133572.49%
SBUX220520C000700002021-10-13 9:30AM EDT2022-05-2041.4639.9543.150.00-11148.68%
SBUX220617C000700002021-10-11 11:54AM EDT2022-06-1742.7040.1043.650.00-103249.41%
SBUX230120C000700002021-10-12 1:30PM EDT2023-01-2042.3440.6544.050.00-2115637.90%
SBUX240119C000700002021-10-14 9:54AM EDT2024-01-1944.0041.1545.100.00-21331.78%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022P000700002021-10-05 11:17AM EDT2021-10-220.030.000.220.00--4156.64%
SBUX211029P000700002021-09-24 12:37PM EDT2021-10-290.130.001.270.00-1111150.68%
SBUX211105P000700002021-10-14 1:54PM EDT2021-11-050.030.001.280.00-126123.24%
SBUX211119P000700002021-10-14 2:03PM EDT2021-11-190.050.010.130.00-1150166.02%
SBUX211217P000700002021-09-16 1:49PM EDT2021-12-170.300.060.170.00-62752.64%
SBUX220121P000700002021-10-12 3:43PM EDT2022-01-210.200.180.25-0.09-31.03%106,68947.66%
SBUX220414P000700002021-10-13 3:08PM EDT2022-04-140.650.250.940.00-211645.78%
SBUX220520P000700002021-09-29 2:47PM EDT2022-05-200.900.451.150.00-103143.92%
SBUX220617P000700002021-10-08 3:47PM EDT2022-06-171.030.491.080.00-911840.69%
SBUX230120P000700002021-10-15 1:15PM EDT2023-01-202.141.264.00-0.01-0.47%21,28643.99%
SBUX240119P000700002021-10-11 3:11PM EDT2024-01-192.861.596.100.00-16117138.87%