U.S. Markets open in 7 hrs 4 mins

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
60.06-1.24 (-2.02%)
At close: 4:00PM EDT
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
52.00SBUX170505C000520008.216.5011.000.000.00%22124.41%
54.50SBUX170505C000545003.433.705.650.000.00%101553.13%
55.00SBUX170505C000550005.893.406.000.000.00%67103.03%
55.50SBUX170505C000555004.454.504.70-0.60-11.88%101650.20%
56.00SBUX170505C000560003.864.004.20-1.97-33.79%5963545.80%
56.50SBUX170505C000565003.403.503.70-1.20-26.09%42241.41%
57.00SBUX170505C000570002.203.003.200.7551.72%73137.01%
57.50SBUX170505C000575002.392.522.65-1.61-40.25%4630828.71%
58.00SBUX170505C000580001.902.042.16-2.00-51.28%12774125.10%
58.50SBUX170505C000585001.451.581.68-2.05-58.57%9689621.88%
59.00SBUX170505C000590001.211.151.23-1.79-59.67%36240619.53%
59.50SBUX170505C000595000.660.770.83-1.86-73.81%72313017.97%
60.00SBUX170505C000600000.490.490.51-1.63-76.89%3,5916,64217.09%
60.50SBUX170505C000605000.260.240.27-1.54-85.56%1,8471,08116.21%
61.00SBUX170505C000610000.080.090.14-1.31-94.24%2,3802,67716.50%
61.50SBUX170505C000615000.050.030.08-1.09-95.61%4511,30217.77%
62.00SBUX170505C000620000.020.010.04-0.87-97.75%36111,82718.36%
62.50SBUX170505C000625000.010.000.03-0.65-98.48%2386820.51%
63.00SBUX170505C000630000.030.000.02-0.61-95.31%2521322.07%
63.50SBUX170505C000635000.390.000.03-0.15-38.46%35534826.95%
64.00SBUX170505C000640000.010.000.01-0.29-96.67%3132625.00%
64.50SBUX170505C000645000.260.000.03-0.10-50.00%41332.81%
65.00SBUX170505C000650000.010.000.01-0.18-94.74%1721630.47%
65.50SBUX170505C000655000.030.000.06-0.04-28.57%28843.75%
66.00SBUX170505C000660000.010.000.060.000.00%23946.88%
66.50SBUX170505C000665000.100.000.020.000.00%6641.41%
67.00SBUX170505C000670000.220.000.43-0.03-75.00%43269.63%
67.50SBUX170505C000675000.060.000.060.0350.00%2455.47%
68.00SBUX170505C000680000.020.000.240.000.00%161666.80%
75.00SBUX170505C000750000.080.000.020.000.00%1275.00%
PutsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
48.00SBUX170505P000480000.190.000.100.11137.50%2295.31%
49.00SBUX170505P000490000.210.000.150.000.00%2094.14%
50.00SBUX170505P000500000.050.000.030.000.00%102167.19%
52.50SBUX170505P000525000.070.000.04-0.10-58.82%1353.91%
53.00SBUX170505P000530000.230.130.440.000.00%21485.45%
54.00SBUX170505P000540000.060.000.030.000.00%46246.48%
54.50SBUX170505P000545000.070.000.050.000.00%154347.27%
55.00SBUX170505P000550000.010.000.02-0.05-83.33%3330237.11%
55.50SBUX170505P000555000.080.000.040.000.00%2210338.28%
56.00SBUX170505P000560000.010.000.04-0.07-87.50%7257534.57%
56.50SBUX170505P000565000.170.110.17-0.07-29.17%142843.75%
57.00SBUX170505P000570000.030.000.04-0.12-80.00%16516027.34%
57.50SBUX170505P000575000.030.010.05-0.17-85.00%7527224.81%
58.00SBUX170505P000580000.040.020.06-0.23-85.19%36275121.88%
58.50SBUX170505P000585000.090.050.09-0.25-73.53%31867819.92%
59.00SBUX170505P000590000.120.110.15-0.35-74.47%1,68433118.56%
59.50SBUX170505P000595000.260.220.26-0.33-55.93%2,6711,81517.58%
60.00SBUX170505P000600000.420.420.45-0.32-43.24%3,6521,15317.09%
60.50SBUX170505P000605000.750.660.72-0.13-14.77%6760416.60%
61.00SBUX170505P000610001.051.011.09-0.11-9.48%31456616.99%
61.50SBUX170505P000615001.631.431.520.096.62%17068017.77%
62.00SBUX170505P000620001.871.892.070.2515.43%10938825.29%
62.50SBUX170505P000625002.752.382.500.8645.50%163724.02%
63.00SBUX170505P000630003.402.883.050.041.79%11932.03%
63.50SBUX170505P000635004.403.353.500.238.46%81130.86%
64.00SBUX170505P000640002.663.854.000.000.00%81334.38%
64.50SBUX170505P000645004.554.304.550.102.94%116242.97%