U.S. Markets open in 1 hr 59 mins

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
62.90+1.01 (+1.63%)
At close: 4:00PM EDT

62.82 -0.08 (-0.13%)
Pre-Market: 6:00AM 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%110.00%
55.00SBUX170526C000550004.756.258.400.000.00%33234.38%
55.50SBUX170526C000555004.302.904.800.000.00%550.00%
56.00SBUX170526C000560004.880.000.000.000.00%110.00%
56.50SBUX170526C000565003.754.104.750.000.00%1120.00%
57.00SBUX170526C000570003.900.000.000.000.00%2450.00%
57.50SBUX170526C000575005.170.000.000.000.00%10220.00%
58.00SBUX170526C000580003.100.000.000.000.00%11760.00%
58.50SBUX170526C000585003.500.000.000.000.00%31110.00%
59.00SBUX170526C000590003.600.000.000.000.00%211090.00%
59.50SBUX170526C000595003.500.000.000.000.00%143220.00%
60.00SBUX170526C000600003.000.000.000.000.00%806160.00%
60.50SBUX170526C000605002.480.000.000.000.00%564250.00%
61.00SBUX170526C000610002.010.000.000.000.00%756300.00%
61.50SBUX170526C000615001.510.000.000.000.00%7448060.00%
62.00SBUX170526C000620000.980.000.000.000.00%7901,0420.00%
62.50SBUX170526C000625000.520.000.000.000.00%6169730.00%
63.00SBUX170526C000630000.200.000.000.000.00%1,7531,3321.56%
63.50SBUX170526C000635000.050.000.000.000.00%2652616.25%
64.00SBUX170526C000640000.020.000.000.000.00%5019412.50%
64.50SBUX170526C000645000.010.000.000.000.00%1112.50%
65.00SBUX170526C000650000.010.000.01-0.08-88.89%25832.03%
66.00SBUX170526C000660000.340.000.340.000.00%6780.27%
67.50SBUX170526C000675000.100.000.030.000.00%2864.84%
70.00SBUX170526C000700000.040.000.030.000.00%202092.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
47.00SBUX170526P000470000.030.000.050.000.00%33240.63%
49.00SBUX170526P000490000.100.090.130.000.00%2525264.84%
52.00SBUX170526P000520000.220.210.280.000.00%2525250.39%
53.00SBUX170526P000530000.070.010.060.000.00%2026159.38%
53.50SBUX170526P000535000.080.020.060.000.00%1017154.69%
54.00SBUX170526P000540000.070.000.320.000.00%592190.63%
54.50SBUX170526P000545000.030.000.120.000.00%100115149.22%
55.00SBUX170526P000550000.010.000.02-0.08-88.89%2011109.38%
55.50SBUX170526P000555000.020.000.020.000.00%1550101.56%
56.00SBUX170526P000560000.040.000.020.000.00%24595.31%
56.50SBUX170526P000565000.020.000.03-0.02-50.00%12893.75%
57.00SBUX170526P000570000.010.000.02-0.05-83.33%210882.81%
57.50SBUX170526P000575000.010.000.000.000.00%14850.00%
58.00SBUX170526P000580000.010.000.000.000.00%39450.00%
58.50SBUX170526P000585000.020.000.000.000.00%719625.00%
59.00SBUX170526P000590000.020.000.000.000.00%2215125.00%
59.50SBUX170526P000595000.010.000.000.000.00%225525.00%
60.00SBUX170526P000600000.010.000.000.000.00%2737225.00%
60.50SBUX170526P000605000.020.000.000.000.00%116625.00%
61.00SBUX170526P000610000.010.000.000.000.00%2931,25212.50%
61.50SBUX170526P000615000.060.000.000.000.00%10862912.50%
62.00SBUX170526P000620000.020.000.000.000.00%2412546.25%
62.50SBUX170526P000625000.080.000.000.000.00%1674913.13%
63.00SBUX170526P000630000.260.000.000.000.00%1821560.00%
63.50SBUX170526P000635000.550.000.00-1.08-196.36%1121010.00%
64.00SBUX170526P000640001.100.000.000.000.00%4534280.00%
64.50SBUX170526P000645001.500.000.000.000.00%225360.00%
65.00SBUX170526P000650002.000.000.000.000.00%42110.00%