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:80.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211029C000800002021-10-14 12:45PM EDT2021-10-2932.4029.5033.200.00-77149.07%
SBUX211119C000800002021-09-30 9:31AM EDT2021-11-1931.7529.9032.800.00-1587.33%
SBUX211217C000800002021-10-15 3:31PM EDT2021-12-1731.4529.6533.05-0.70-2.18%7368.38%
SBUX220121C000800002021-10-13 2:58PM EDT2022-01-2130.8630.0531.850.00-113,35238.94%
SBUX220414C000800002021-10-12 9:59AM EDT2022-04-1432.0031.2533.400.00--542.86%
SBUX220520C000800002021-10-04 3:42PM EDT2022-05-2032.5030.3533.750.00-64341.30%
SBUX220617C000800002021-10-05 12:21PM EDT2022-06-1732.2530.5033.900.00-110239.70%
SBUX230120C000800002021-10-13 1:46PM EDT2023-01-2032.7532.6533.850.00-623228.69%
SBUX240119C000800002021-10-13 3:57PM EDT2024-01-1934.6732.9037.150.00-33130.07%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022P000800002021-10-15 3:39PM EDT2021-10-220.010.001.21-0.04-80.00%8883159.38%
SBUX211029P000800002021-10-14 1:18PM EDT2021-10-290.030.001.020.00-20017108.50%
SBUX211105P000800002021-10-12 10:37AM EDT2021-11-050.050.001.310.00--293.70%
SBUX211119P000800002021-10-15 1:46PM EDT2021-11-190.100.050.17+0.02+25.00%540651.95%
SBUX211217P000800002021-10-15 12:44PM EDT2021-12-170.220.140.22-0.09-29.03%110043.41%
SBUX220121P000800002021-10-15 1:06PM EDT2022-01-210.320.320.33-0.13-28.89%3798,12837.50%
SBUX220414P000800002021-10-15 1:04PM EDT2022-04-140.940.811.07-0.14-12.96%13336.04%
SBUX220520P000800002021-10-13 10:57AM EDT2022-05-201.551.102.300.00-316941.33%
SBUX220617P000800002021-10-12 12:55PM EDT2022-06-171.721.382.640.00-12,11640.77%
SBUX230120P000800002021-10-12 9:51AM EDT2023-01-203.553.203.500.00-102,71132.90%
SBUX240119P000800002021-10-13 10:06AM EDT2024-01-196.503.858.150.00-22035.71%