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:90.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211112C000900002021-10-13 11:21AM EDT2021-11-1220.0019.8023.200.00--576.76%
SBUX211119C000900002021-10-15 2:11PM EDT2021-11-1921.8219.7522.40+1.17+5.67%43956.69%
SBUX211217C000900002021-10-14 2:51PM EDT2021-12-1722.7520.3023.100.00-34250.15%
SBUX220121C000900002021-10-15 3:58PM EDT2022-01-2121.8221.7522.55-0.53-2.37%123,23135.35%
SBUX220414C000900002021-10-15 10:55AM EDT2022-04-1423.6222.5022.70+0.87+3.82%12727.03%
SBUX220520C000900002021-10-11 2:53PM EDT2022-05-2023.1422.0023.850.00-15130.88%
SBUX220617C000900002021-10-13 11:14AM EDT2022-06-1721.9523.0024.050.00-113329.98%
SBUX230120C000900002021-10-15 2:45PM EDT2023-01-2025.2023.5027.15-0.82-3.15%1047130.92%
SBUX240119C000900002021-10-15 3:29PM EDT2024-01-1927.9925.7029.85-0.01-0.04%52528.45%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX211022P000900002021-10-15 1:52PM EDT2021-10-220.030.010.050.00-1037766.02%
SBUX211029P000900002021-10-15 3:37PM EDT2021-10-290.090.050.56-0.02-18.18%1016967.97%
SBUX211105P000900002021-10-14 11:20AM EDT2021-11-050.100.041.370.00-3567.48%
SBUX211112P000900002021-10-14 3:14PM EDT2021-11-120.170.002.210.00-4966.26%
SBUX211119P000900002021-10-15 11:20AM EDT2021-11-190.170.150.23-0.06-26.09%2675740.63%
SBUX211217P000900002021-10-15 1:33PM EDT2021-12-170.360.340.39-0.20-35.71%115333.79%
SBUX220121P000900002021-10-15 2:38PM EDT2022-01-210.620.580.66-0.26-29.55%14,92730.71%
SBUX220414P000900002021-10-15 11:54AM EDT2022-04-141.641.621.75-0.38-18.81%733,52330.20%
SBUX220520P000900002021-10-11 3:16PM EDT2022-05-202.602.232.850.00-1037933.06%
SBUX220617P000900002021-10-14 11:26AM EDT2022-06-172.642.633.000.00-1862,60231.76%
SBUX230120P000900002021-10-15 3:40PM EDT2023-01-205.254.357.10+0.05+0.96%801,12634.70%
SBUX240119P000900002021-09-23 1:29PM EDT2024-01-199.056.9510.750.00-5532.96%