SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190927C000750002019-09-19 3:42PM EDT75.0016.9315.5516.350.00-1080.47%
SBUX190927C000780002019-09-20 3:52PM EDT78.0012.1812.7012.85-0.47-3.72%7900.00%
SBUX190927C000800002019-09-20 1:12PM EDT80.0010.9010.6510.950.00-2056.84%
SBUX190927C000830002019-09-20 10:58AM EDT83.008.367.708.000.00-1048.05%
SBUX190927C000835002019-09-20 10:40AM EDT83.507.907.157.300.00-500.00%
SBUX190927C000840002019-09-20 3:45PM EDT84.006.566.700.000.00-200.00%
SBUX190927C000850002019-09-19 10:46AM EDT85.006.755.706.050.00-2041.21%
SBUX190927C000860002019-09-23 10:02AM EDT86.004.904.704.80+0.40+8.89%900.00%
SBUX190927C000865002019-09-20 9:32AM EDT86.505.254.204.350.00-500.00%
SBUX190927C000870002019-09-23 10:42AM EDT87.004.053.803.85-0.95-19.00%1200.00%
SBUX190927C000875002019-09-20 3:55PM EDT87.503.033.353.450.00-2021.09%
SBUX190927C000880002019-09-20 9:39AM EDT88.004.112.852.920.00-3016.02%
SBUX190927C000885002019-09-23 10:44AM EDT88.502.642.432.49+0.33+14.29%21018.36%
SBUX190927C000890002019-09-23 11:03AM EDT89.002.121.992.03+0.20+10.42%36017.29%
SBUX190927C000895002019-09-23 11:03AM EDT89.501.721.631.66+0.13+8.18%65018.36%
SBUX190927C000900002019-09-23 10:40AM EDT90.001.491.271.29+0.46+44.66%71018.07%
SBUX190927C000905002019-09-23 11:08AM EDT90.501.070.940.98+0.29+37.18%225018.16%
SBUX190927C000910002019-09-23 11:11AM EDT91.000.730.670.69+0.18+32.73%518017.53%
SBUX190927C000915002019-09-23 11:05AM EDT91.500.530.460.48+0.14+35.90%728017.53%
SBUX190927C000920002019-09-23 11:16AM EDT92.000.300.300.32+0.01+3.45%278017.48%
SBUX190927C000925002019-09-23 11:17AM EDT92.500.190.190.20+0.02+11.76%248017.38%
SBUX190927C000930002019-09-23 10:57AM EDT93.000.130.110.12+0.01+8.33%514017.29%
SBUX190927C000935002019-09-23 11:05AM EDT93.500.070.060.070.00-99017.38%
SBUX190927C000940002019-09-23 11:11AM EDT94.000.040.000.00-0.01-20.00%2806.25%
SBUX190927C000945002019-09-23 11:17AM EDT94.500.030.010.00-0.01-25.00%906.25%
SBUX190927C000950002019-09-23 10:27AM EDT95.000.010.000.00-0.01-50.00%283012.50%
SBUX190927C000955002019-09-23 9:40AM EDT95.500.020.000.000.00-25012.50%
SBUX190927C000960002019-09-23 9:30AM EDT96.000.050.000.00+0.04+400.00%2012.50%
SBUX190927C000965002019-09-20 10:56AM EDT96.500.010.000.000.00-35012.50%
SBUX190927C000970002019-09-23 9:30AM EDT97.000.020.000.00+0.01+100.00%1012.50%
SBUX190927C000975002019-09-23 9:40AM EDT97.500.020.000.00-0.01-33.33%15012.50%
SBUX190927C000980002019-09-20 2:55PM EDT98.000.010.000.000.00-5012.50%
SBUX190927C000985002019-09-12 1:54PM EDT98.500.110.000.020.00-24032.03%
SBUX190927C000990002019-09-12 12:48PM EDT99.000.040.000.000.00-22012.50%
SBUX190927C000995002019-09-19 9:30AM EDT99.500.020.000.000.00-1025.00%
SBUX190927C001000002019-09-17 2:41PM EDT100.000.010.000.000.00-1025.00%
SBUX190927C001010002019-09-19 1:12PM EDT101.000.010.000.000.00-1025.00%
SBUX190927C001020002019-09-17 9:30AM EDT102.000.020.000.000.00-5025.00%
SBUX190927C001030002019-09-18 2:53PM EDT103.000.020.000.000.00-5025.00%
SBUX190927C001040002019-09-06 11:23AM EDT104.000.040.000.000.00-2025.00%
SBUX190927C001050002019-09-09 12:44PM EDT105.000.010.000.000.00-2025.00%
SBUX190927C001060002019-09-06 3:22PM EDT106.000.020.000.000.00-1025.00%
SBUX190927C001070002019-09-03 12:33PM EDT107.000.030.000.000.00-8025.00%
SBUX190927C001080002019-09-03 9:30AM EDT108.000.040.000.000.00--025.00%
SBUX190927C001100002019-09-06 9:30AM EDT110.000.020.000.000.00-2050.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190927P000700002019-09-19 2:09PM EDT70.000.020.000.000.00-4050.00%
SBUX190927P000750002019-09-10 3:10PM EDT75.000.080.000.000.00-50050.00%
SBUX190927P000800002019-09-23 10:17AM EDT80.000.010.000.04-0.04-80.00%2053.13%
SBUX190927P000820002019-09-19 12:36PM EDT82.000.020.000.000.00-11025.00%
SBUX190927P000830002019-09-23 10:55AM EDT83.000.030.000.00-0.04-57.14%-025.00%
SBUX190927P000835002019-09-20 10:35AM EDT83.500.030.000.120.00-16046.39%
SBUX190927P000840002019-09-23 10:11AM EDT84.000.040.000.00-0.01-20.00%7012.50%
SBUX190927P000850002019-09-23 11:07AM EDT85.000.030.040.05-0.04-57.14%6032.23%
SBUX190927P000860002019-09-23 9:39AM EDT86.000.080.050.07-0.08-50.00%29029.49%
SBUX190927P000865002019-09-23 10:12AM EDT86.500.090.000.00-0.08-47.06%10012.50%
SBUX190927P000870002019-09-23 10:19AM EDT87.000.090.100.10-0.07-43.75%20026.56%
SBUX190927P000875002019-09-23 10:55AM EDT87.500.120.000.14-0.14-53.85%65026.17%
SBUX190927P000880002019-09-23 10:19AM EDT88.000.160.170.18-0.15-48.39%219025.10%
SBUX190927P000885002019-09-23 11:02AM EDT88.500.210.220.24-0.12-36.36%840024.32%
SBUX190927P000890002019-09-23 11:08AM EDT89.000.280.300.32-0.22-44.00%46023.63%
SBUX190927P000895002019-09-23 10:19AM EDT89.500.360.420.42-0.27-42.86%304022.75%
SBUX190927P000900002019-09-23 11:15AM EDT90.000.570.560.56-0.30-34.48%176022.22%
SBUX190927P000905002019-09-23 11:14AM EDT90.500.730.730.76-0.22-23.16%185022.27%
SBUX190927P000910002019-09-23 11:13AM EDT91.000.940.970.99-0.49-34.27%126021.97%
SBUX190927P000915002019-09-23 10:19AM EDT91.501.071.231.26-0.49-31.41%168021.68%
SBUX190927P000920002019-09-23 11:15AM EDT92.001.581.571.62-0.47-22.93%65022.61%
SBUX190927P000925002019-09-23 11:08AM EDT92.501.831.941.99-0.46-20.09%27022.95%
SBUX190927P000930002019-09-23 10:35AM EDT93.002.132.392.43-0.65-23.38%124024.61%
SBUX190927P000935002019-09-20 12:34PM EDT93.502.752.812.890.00-70026.47%
SBUX190927P000940002019-09-23 10:49AM EDT94.003.203.253.40+0.95+42.22%5029.88%
SBUX190927P000945002019-09-23 9:47AM EDT94.504.103.753.85+1.36+49.64%2030.86%
SBUX190927P000950002019-09-19 3:17PM EDT95.003.054.304.350.00-13033.69%
SBUX190927P000955002019-09-20 3:59PM EDT95.505.404.754.900.00-13038.57%
SBUX190927P000960002019-09-20 10:49AM EDT96.004.805.205.400.00-3041.26%
SBUX190927P000965002019-09-12 2:34PM EDT96.504.235.705.900.00-1043.95%
SBUX190927P000970002019-09-19 3:28PM EDT97.004.956.256.400.00-3046.58%
SBUX190927P000975002019-09-13 3:58PM EDT97.506.956.656.900.00-1049.12%
SBUX190927P000980002019-09-10 12:17PM EDT98.007.627.157.400.00-1051.56%
SBUX190927P000985002019-08-27 9:48AM EDT98.503.057.607.900.00--054.10%
SBUX190927P000990002019-08-20 10:03AM EDT99.004.006.7510.800.00--072.66%
SBUX190927P000995002019-09-04 9:31AM EDT99.504.808.608.900.00--058.89%
SBUX190927P001000002019-09-10 1:53PM EDT100.009.759.109.350.00-1058.40%
SBUX190927P001010002019-08-19 12:11AM EDT101.006.109.8010.250.00--055.86%
SBUX190927P001020002019-09-06 3:58PM EDT102.006.3511.0511.400.00-4057.62%
SBUX190927P001030002019-09-16 2:37PM EDT103.0013.2712.2012.400.00-1067.97%
SBUX190927P001050002019-09-09 11:34AM EDT105.0010.1514.1014.450.00---73.83%
SBUX190927P001100002019-09-17 12:02PM EDT110.0019.4219.1019.450.00--091.99%