UK markets open in 5 hours 46 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:90.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210820C000900002021-07-13 2:33PM EDT2021-08-2029.6735.6537.000.00-21772.95%
SBUX210917C000900002021-07-21 3:38PM EDT2021-09-1729.5035.9036.700.00-16958.89%
SBUX211015C000900002021-07-16 3:18PM EDT2021-10-1529.4535.9536.900.00-17750.61%
SBUX211119C000900002021-07-23 2:30PM EDT2021-11-1936.0035.4537.25+5.50+18.03%22145.98%
SBUX220121C000900002021-07-23 3:52PM EDT2022-01-2136.8436.5037.10+3.54+10.63%673,22335.86%
SBUX220520C000900002021-07-22 12:57PM EDT2022-05-2033.6835.8039.400.00-43739.14%
SBUX220617C000900002021-07-23 9:54AM EDT2022-06-1736.3036.0539.60+2.02+5.89%74738.21%
SBUX230120C000900002021-07-23 3:37PM EDT2023-01-2038.9037.3541.20+5.95+18.06%632434.18%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P000900002021-07-23 11:54AM EDT2021-07-300.040.020.03-0.12-75.00%638113.28%
SBUX210806P000900002021-07-22 10:02AM EDT2021-08-060.040.000.080.00-18177.34%
SBUX210813P000900002021-07-23 10:18AM EDT2021-08-130.100.000.58-0.01-9.09%726482.23%
SBUX210820P000900002021-07-23 3:50PM EDT2021-08-200.150.080.150.00-30922560.35%
SBUX210827P000900002021-07-19 12:08PM EDT2021-08-270.400.000.810.00--4166.50%
SBUX210917P000900002021-07-23 3:41PM EDT2021-09-170.220.170.28-0.01-4.35%348348.49%
SBUX211015P000900002021-07-21 11:00AM EDT2021-10-150.470.320.410.00-1139042.29%
SBUX211119P000900002021-07-19 1:09PM EDT2021-11-190.970.600.650.00-2115538.99%
SBUX220121P000900002021-07-23 2:26PM EDT2022-01-211.050.991.04-0.07-6.25%94,74435.14%
SBUX220520P000900002021-07-23 11:50AM EDT2022-05-202.101.632.28-0.11-4.98%540034.08%
SBUX220617P000900002021-07-22 11:03AM EDT2022-06-172.531.812.670.00-290734.32%
SBUX230120P000900002021-07-23 3:51PM EDT2023-01-204.404.004.45-0.70-13.73%173032.05%