UK markets open in 5 hours 49 minutes
NIKKEI 225
27,950.76+402.76(+1.46%)HANG SENG
27,321.98-401.82(-1.45%)CRUDE OIL
71.86-0.21(-0.29%)GOLD FUTURES
1,798.90-2.90(-0.16%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,912.14+2,974.10(+11.93%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.97+3.34 (+2.72%)
At close: 4:00PM EDT
Strike:70.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210820C00070000 | 2021-07-19 2:38PM EDT | 2021-08-20 | 44.55 | 55.70 | 57.00 | 0.00 | - | 1 | 10 | 119.43% |
| SBUX210917C00070000 | 2021-06-28 9:48AM EDT | 2021-09-17 | 42.60 | 55.50 | 57.00 | 0.00 | - | 13 | 32 | 78.66% |
| SBUX211015C00070000 | 2021-07-01 1:36PM EDT | 2021-10-15 | 43.15 | 55.70 | 56.80 | 0.00 | - | 3 | 23 | 63.82% |
| SBUX211119C00070000 | 2021-06-29 10:16AM EDT | 2021-11-19 | 42.40 | 55.95 | 56.65 | 0.00 | - | 9 | 69 | 54.88% |
| SBUX220121C00070000 | 2021-07-23 3:34PM EDT | 2022-01-21 | 56.00 | 55.65 | 56.90 | +3.20 | +6.06% | 3 | 2,714 | 54.10% |
| SBUX220520C00070000 | 2021-05-19 2:34PM EDT | 2022-05-20 | 41.40 | 37.55 | 42.45 | 0.00 | - | 1 | 9 | 0.00% |
| SBUX220617C00070000 | 2021-07-23 12:06PM EDT | 2022-06-17 | 55.50 | 54.85 | 58.15 | +6.05 | +12.23% | 2 | 24 | 49.56% |
| SBUX230120C00070000 | 2021-07-23 12:24PM EDT | 2023-01-20 | 56.30 | 54.65 | 58.85 | +7.05 | +14.31% | 2 | 114 | 41.66% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210806P00070000 | 2021-07-21 10:47AM EDT | 2021-08-06 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 20 | 163.87% |
| SBUX210820P00070000 | 2021-07-19 11:11AM EDT | 2021-08-20 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 178 | 84.38% |
| SBUX210917P00070000 | 2021-07-22 11:30AM EDT | 2021-09-17 | 0.10 | 0.04 | 0.19 | 0.00 | - | 20 | 186 | 68.95% |
| SBUX211015P00070000 | 2021-07-20 1:37PM EDT | 2021-10-15 | 0.20 | 0.08 | 0.19 | 0.00 | - | 3 | 42 | 57.23% |
| SBUX211119P00070000 | 2021-07-23 1:37PM EDT | 2021-11-19 | 0.22 | 0.18 | 0.29 | -0.13 | -37.14% | 1 | 21 | 51.95% |
| SBUX220121P00070000 | 2021-07-22 11:25AM EDT | 2022-01-21 | 0.45 | 0.31 | 0.44 | 0.00 | - | 1 | 6,644 | 46.63% |
| SBUX220520P00070000 | 2021-07-12 2:26PM EDT | 2022-05-20 | 0.75 | 0.46 | 0.95 | 0.00 | - | 1 | 1 | 42.21% |
| SBUX220617P00070000 | 2021-07-19 1:54PM EDT | 2022-06-17 | 1.25 | 0.45 | 1.71 | 0.00 | - | 10 | 13 | 46.46% |
| SBUX230120P00070000 | 2021-07-23 10:37AM EDT | 2023-01-20 | 1.77 | 1.63 | 2.13 | -0.13 | -6.84% | 1 | 1,266 | 38.21% |
© 2021 Verizon Media. All rights reserved.
