U.S. Markets closed

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.15-0.08 (-0.13%)
At close: 4:00PM EDT

61.15 0.00 (0.00%)
After hours: 5:59PM EDT

People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
53.00SBUX170526C000530008.025.408.350.000.00%1196.09%
55.00SBUX170526C000550004.756.258.400.000.00%33140.53%
55.50SBUX170526C000555004.302.904.800.000.00%550.00%
56.00SBUX170526C000560004.884.255.201.2835.56%1148.44%
56.50SBUX170526C000565003.754.104.750.000.00%11251.56%
57.00SBUX170526C000570003.904.054.20-0.70-15.22%24340.23%
57.50SBUX170526C000575003.913.853.951.8892.61%102255.08%
58.00SBUX170526C000580003.103.103.20-0.10-3.13%117632.03%
58.50SBUX170526C000585002.972.882.931.57112.14%510946.09%
59.00SBUX170526C000590002.222.132.18-0.34-13.28%2015421.09%
59.50SBUX170526C000595001.611.641.70-0.25-13.44%10732119.34%
60.00SBUX170526C000600001.151.171.22-0.19-14.18%15586516.41%
60.50SBUX170526C000605000.760.740.79-0.25-24.75%4344014.94%
61.00SBUX170526C000610000.360.380.41-0.18-33.33%50089012.89%
61.50SBUX170526C000615000.150.140.17-0.09-37.50%26479712.31%
62.00SBUX170526C000620000.050.040.05-0.06-54.55%2901,01111.72%
62.50SBUX170526C000625000.020.000.02-0.02-50.00%5199013.09%
63.00SBUX170526C000630000.010.000.02-0.01-50.00%1030716.80%
63.50SBUX170526C000635000.050.000.020.000.00%609320.31%
64.00SBUX170526C000640000.010.000.020.000.00%10015323.83%
64.50SBUX170526C000645000.020.000.04-0.21-91.30%5530.47%
65.00SBUX170526C000650000.010.000.01-0.08-88.89%25827.34%
66.00SBUX170526C000660000.340.000.340.000.00%6756.06%
67.50SBUX170526C000675000.100.000.030.000.00%2848.05%
70.00SBUX170526C000700000.040.000.030.000.00%202056.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
47.00SBUX170526P000470000.030.000.050.000.00%33110.94%
49.00SBUX170526P000490000.100.090.130.000.00%2525120.70%
52.00SBUX170526P000520000.220.210.280.000.00%2525111.33%
53.00SBUX170526P000530000.070.010.060.000.00%202668.75%
53.50SBUX170526P000535000.080.020.060.000.00%101766.02%
54.00SBUX170526P000540000.070.000.320.000.00%59281.64%
54.50SBUX170526P000545000.030.000.120.000.00%10011562.50%
55.00SBUX170526P000550000.010.000.02-0.08-88.89%201148.44%
55.50SBUX170526P000555000.020.000.020.000.00%155045.31%
56.00SBUX170526P000560000.040.000.020.000.00%24541.41%
56.50SBUX170526P000565000.020.000.03-0.02-50.00%12840.63%
57.00SBUX170526P000570000.010.000.02-0.05-83.33%210834.38%
57.50SBUX170526P000575000.010.000.010.000.00%14827.34%
58.00SBUX170526P000580000.010.000.020.000.00%39426.95%
58.50SBUX170526P000585000.020.000.020.000.00%319623.44%
59.00SBUX170526P000590000.020.000.020.000.00%2012919.53%
59.50SBUX170526P000595000.030.020.030.000.00%4225517.19%
60.00SBUX170526P000600000.020.040.06-0.06-75.00%5535615.63%
60.50SBUX170526P000605000.120.100.120.000.00%1215413.97%
61.00SBUX170526P000610000.260.250.26-0.01-3.70%7281,69112.89%
61.50SBUX170526P000615000.550.490.520.0510.00%241,82712.31%
62.00SBUX170526P000620001.040.880.920.2836.84%2413413.09%
62.50SBUX170526P000625001.501.341.390.2620.97%619815.43%
63.00SBUX170526P000630001.741.841.890.000.00%673119.53%
64.00SBUX170526P000640002.492.832.900.000.00%17928.32%
64.50SBUX170526P000645004.004.156.350.000.00%22126.22%
65.00SBUX170526P000650004.103.804.000.307.89%5646.19%