U.S. Markets closed

Starbucks Corporation (SBUX)


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

62.95 0.05 (0.08%)
After hours: 7:56PM 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%
56.00SBUX170526C000560004.885.908.600.000.00%11189.45%
56.50SBUX170526C000565003.754.104.750.000.00%1120.00%
57.00SBUX170526C000570003.905.807.600.000.00%245225.78%
57.50SBUX170526C000575005.175.307.051.2632.23%1032210.55%
58.00SBUX170526C000580003.104.156.600.000.00%1176163.48%
58.50SBUX170526C000585003.504.354.600.7426.81%310889.84%
59.00SBUX170526C000590003.603.854.101.3862.16%2116681.25%
59.50SBUX170526C000595003.503.353.451.1247.06%1432066.41%
60.00SBUX170526C000600003.002.882.951.1158.73%8069858.59%
60.50SBUX170526C000605002.482.382.441.1789.31%5643347.66%
61.00SBUX170526C000610002.011.871.951.06111.58%7563441.80%
61.50SBUX170526C000615001.511.391.440.99190.38%7441,01931.25%
62.00SBUX170526C000620000.980.890.960.76345.45%7901,24125.59%
62.50SBUX170526C000625000.520.460.520.47940.00%6161,02621.00%
63.00SBUX170526C000630000.200.160.200.18900.00%1,75334618.75%
63.50SBUX170526C000635000.050.050.060.04400.00%2659319.34%
64.00SBUX170526C000640000.020.000.030.01100.00%5015323.83%
64.50SBUX170526C000645000.010.000.02-0.01-50.00%1028.91%
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%
57.50SBUX170526P000575000.010.000.020.000.00%14876.56%
58.00SBUX170526P000580000.010.000.020.000.00%39468.75%
58.50SBUX170526P000585000.020.000.020.000.00%719662.50%
59.00SBUX170526P000590000.020.000.020.000.00%2215156.25%
59.50SBUX170526P000595000.010.000.020.000.00%225550.00%
60.00SBUX170526P000600000.010.000.01-0.01-50.00%2737243.75%
60.50SBUX170526P000605000.020.000.020.000.00%116741.41%
61.00SBUX170526P000610000.010.000.02-0.08-88.89%2931,35934.38%
61.50SBUX170526P000615000.060.000.03-0.09-60.00%10852329.30%
62.00SBUX170526P000620000.020.020.04-0.31-93.94%24110822.66%
62.50SBUX170526P000625000.080.080.12-0.51-86.44%16742221.00%
63.00SBUX170526P000630000.260.250.29-0.82-75.93%18214917.97%
63.50SBUX170526P000635000.550.590.670.000.00%1122120.51%
64.00SBUX170526P000640001.101.071.13-1.39-55.82%453923.83%
64.50SBUX170526P000645001.501.561.62-2.50-62.50%225028.91%
65.00SBUX170526P000650002.002.062.12-2.10-51.22%42135.94%