UK markets open in 5 hours 47 minutes

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
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210820C000800002021-06-28 10:15AM EDT2021-08-2032.5045.7546.700.00-111588.96%
SBUX210917C000800002021-07-14 10:11AM EDT2021-09-1740.5545.3546.550.00-111371.88%
SBUX211015C000800002021-05-03 1:49PM EDT2021-10-1536.2032.3034.750.00-110.00%
SBUX211119C000800002021-06-28 11:28AM EDT2021-11-1932.1045.7047.100.00-61256.62%
SBUX220121C000800002021-07-22 2:47PM EDT2022-01-2143.1046.1046.650.00-83,42040.65%
SBUX220520C000800002021-07-19 2:10PM EDT2022-05-2036.0045.2548.300.00-12443.04%
SBUX220617C000800002021-07-14 1:43PM EDT2022-06-1740.8145.3048.800.00-26743.71%
SBUX230120C000800002021-07-22 2:48PM EDT2023-01-2044.3846.0549.650.00-1016136.96%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P000800002021-07-21 11:25AM EDT2021-07-300.020.000.040.00-2530145.31%
SBUX210806P000800002021-07-22 10:44AM EDT2021-08-060.020.000.380.00-12125.00%
SBUX210813P000800002021-07-21 3:54PM EDT2021-08-130.040.002.160.00-8001139.06%
SBUX210820P000800002021-07-21 3:17PM EDT2021-08-200.090.020.190.00-114777.73%
SBUX210827P000800002021-07-19 12:13AM EDT2021-08-270.110.002.180.00--116105.71%
SBUX210917P000800002021-07-19 1:16PM EDT2021-09-170.280.100.190.00-49556.54%
SBUX211015P000800002021-07-20 12:01PM EDT2021-10-150.310.170.280.00-36950.93%
SBUX211119P000800002021-07-23 3:49PM EDT2021-11-190.370.320.42-0.04-9.76%12545.85%
SBUX220121P000800002021-07-23 3:12PM EDT2022-01-210.630.610.66-0.03-4.55%108,16340.45%
SBUX220520P000800002021-07-12 1:51PM EDT2022-05-201.351.131.470.00-112837.87%
SBUX220617P000800002021-07-23 10:29AM EDT2022-06-171.471.232.38-0.45-23.44%14441.46%
SBUX230120P000800002021-07-22 12:44PM EDT2023-01-202.992.782.950.00-71,37334.37%