UK Markets open in 4 hrs 5 mins
NIKKEI 225
27,931.78+383.78(+1.39%)HANG SENG
26,671.43-650.55(-2.38%)CRUDE OIL
71.67-0.40(-0.56%)GOLD FUTURES
1,805.40+3.60(+0.20%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,841.69+2,856.59(+11.43%)
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:95.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210820C00095000 | 2021-06-24 10:58AM EDT | 2021-08-20 | 18.05 | 17.50 | 17.65 | +1.63 | +9.93% | 3 | 16 | 0.00% |
| SBUX210917C00095000 | 2021-06-24 9:34AM EDT | 2021-09-17 | 18.00 | 17.65 | 17.90 | +0.85 | +4.96% | 2 | 88 | 0.00% |
| SBUX211015C00095000 | 2021-06-15 9:33AM EDT | 2021-10-15 | 18.40 | 17.90 | 18.10 | 0.00 | - | 1 | 42 | 0.00% |
| SBUX211119C00095000 | 2021-06-14 10:43AM EDT | 2021-11-19 | 17.85 | 18.35 | 18.55 | 0.00 | - | 1 | 22 | 0.00% |
| SBUX220121C00095000 | 2021-06-23 11:08AM EDT | 2022-01-21 | 18.85 | 18.95 | 19.20 | 0.00 | - | 11 | 1,651 | 0.00% |
| SBUX220520C00095000 | 2021-06-01 12:50PM EDT | 2022-05-20 | 22.56 | 20.40 | 20.60 | 0.00 | - | 5 | 65 | 0.00% |
| SBUX230120C00095000 | 2021-06-23 1:21PM EDT | 2023-01-20 | 22.55 | 21.55 | 24.20 | 0.00 | - | 1 | 140 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX210730P00095000 | 2021-06-23 10:22AM EDT | 2021-07-30 | 0.33 | 0.24 | 0.34 | 0.00 | - | 1 | 1,512 | 138.28% |
| SBUX210820P00095000 | 2021-06-24 12:11PM EDT | 2021-08-20 | 0.45 | 0.44 | 0.46 | -0.05 | -10.00% | 8 | 689 | 66.16% |
| SBUX210917P00095000 | 2021-06-23 2:10PM EDT | 2021-09-17 | 0.69 | 0.67 | 0.70 | -0.08 | -10.39% | 1 | 1,149 | 50.39% |
| SBUX211119P00095000 | 2021-06-22 12:43PM EDT | 2021-11-19 | 1.76 | 1.58 | 1.62 | 0.00 | - | 7 | 430 | 43.03% |
| SBUX220121P00095000 | 2021-06-24 10:36AM EDT | 2022-01-21 | 2.25 | 2.29 | 2.35 | -0.22 | -8.91% | 1 | 2,746 | 39.05% |
| SBUX220520P00095000 | 2021-06-21 11:38AM EDT | 2022-05-20 | 4.55 | 4.15 | 4.30 | 0.00 | - | 1 | 443 | 37.92% |
| SBUX220617P00095000 | 2021-06-21 11:11AM EDT | 2022-06-17 | 4.95 | 4.50 | 4.65 | 0.00 | - | 35 | 5,227 | 37.45% |
| SBUX230120P00095000 | 2021-06-18 2:27PM EDT | 2023-01-20 | 7.87 | 6.80 | 8.00 | 0.00 | - | 1 | 547 | 37.26% |
© 2021 Verizon Media. All rights reserved.
