UK Markets open in 4 hrs 5 mins

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:95.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210820C000950002021-06-24 10:58AM EDT2021-08-2018.0517.5017.65+1.63+9.93%3160.00%
SBUX210917C000950002021-06-24 9:34AM EDT2021-09-1718.0017.6517.90+0.85+4.96%2880.00%
SBUX211015C000950002021-06-15 9:33AM EDT2021-10-1518.4017.9018.100.00-1420.00%
SBUX211119C000950002021-06-14 10:43AM EDT2021-11-1917.8518.3518.550.00-1220.00%
SBUX220121C000950002021-06-23 11:08AM EDT2022-01-2118.8518.9519.200.00-111,6510.00%
SBUX220520C000950002021-06-01 12:50PM EDT2022-05-2022.5620.4020.600.00-5650.00%
SBUX230120C000950002021-06-23 1:21PM EDT2023-01-2022.5521.5524.200.00-11400.00%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX210730P000950002021-06-23 10:22AM EDT2021-07-300.330.240.340.00-11,512138.28%
SBUX210820P000950002021-06-24 12:11PM EDT2021-08-200.450.440.46-0.05-10.00%868966.16%
SBUX210917P000950002021-06-23 2:10PM EDT2021-09-170.690.670.70-0.08-10.39%11,14950.39%
SBUX211119P000950002021-06-22 12:43PM EDT2021-11-191.761.581.620.00-743043.03%
SBUX220121P000950002021-06-24 10:36AM EDT2022-01-212.252.292.35-0.22-8.91%12,74639.05%
SBUX220520P000950002021-06-21 11:38AM EDT2022-05-204.554.154.300.00-144337.92%
SBUX220617P000950002021-06-21 11:11AM EDT2022-06-174.954.504.650.00-355,22737.45%
SBUX230120P000950002021-06-18 2:27PM EDT2023-01-207.876.808.000.00-154737.26%