SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190726C000650002019-07-19 3:38PM EDT65.0025.590.000.000.00-300.00%
SBUX190726C000700002019-07-16 3:47PM EDT70.0020.200.000.000.00-200.00%
SBUX190726C000730002019-07-19 3:42PM EDT73.0017.750.000.000.00-1000.00%
SBUX190726C000740002019-07-18 2:13PM EDT74.0016.900.000.000.00-100.00%
SBUX190726C000750002019-07-18 1:30PM EDT75.0015.720.000.000.00-200.00%
SBUX190726C000760002019-07-15 9:30AM EDT76.0014.120.000.000.00-300.00%
SBUX190726C000770002019-07-12 2:40PM EDT77.0012.950.000.000.00-200.00%
SBUX190726C000780002019-07-12 2:30PM EDT78.0011.900.000.000.00-3900.00%
SBUX190726C000790002019-07-10 10:26AM EDT79.009.700.000.000.00-100.00%
SBUX190726C000800002019-07-19 3:30PM EDT80.0010.780.000.000.00-500.00%
SBUX190726C000810002019-07-19 2:28PM EDT81.0010.040.000.000.00-2800.00%
SBUX190726C000820002019-07-19 1:00PM EDT82.009.260.000.000.00-200.00%
SBUX190726C000830002019-07-19 1:26PM EDT83.008.230.000.000.00-200.00%
SBUX190726C000840002019-07-19 11:55AM EDT84.007.090.000.000.00-11800.00%
SBUX190726C000850002019-07-19 3:58PM EDT85.005.830.000.000.00-6500.00%
SBUX190726C000860002019-07-19 3:44PM EDT86.005.300.000.000.00-3000.00%
SBUX190726C000870002019-07-19 1:55PM EDT87.004.630.000.000.00-1800.00%
SBUX190726C000880002019-07-19 3:53PM EDT88.003.470.000.000.00-3900.00%
SBUX190726C000890002019-07-19 3:56PM EDT89.002.630.000.000.00-23900.00%
SBUX190726C000900002019-07-19 3:59PM EDT90.002.030.000.000.00-29800.00%
SBUX190726C000910002019-07-19 3:59PM EDT91.001.520.000.000.00-42601.56%
SBUX190726C000915002019-07-19 3:58PM EDT91.501.290.000.000.00-57703.13%
SBUX190726C000920002019-07-19 3:43PM EDT92.001.230.000.000.00-48403.13%
SBUX190726C000925002019-07-19 3:55PM EDT92.500.980.000.000.00-32906.25%
SBUX190726C000930002019-07-19 3:20PM EDT93.000.810.000.000.00-44106.25%
SBUX190726C000935002019-07-19 3:46PM EDT93.500.710.000.000.00-11706.25%
SBUX190726C000950002019-07-19 3:56PM EDT95.000.350.000.000.00-275012.50%
SBUX190726C000960002019-07-22 12:09AM EDT96.000.250.000.000.00--012.50%
SBUX190726C000965002019-07-22 12:09AM EDT96.500.180.000.000.00--012.50%
SBUX190726C000970002019-07-22 12:09AM EDT97.000.140.000.000.00--012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190726P000650002019-07-16 1:53PM EDT65.000.010.000.000.00-5050.00%
SBUX190726P000700002019-07-19 10:52AM EDT70.000.020.000.000.00-600050.00%
SBUX190726P000730002019-07-19 10:39AM EDT73.000.040.000.000.00-100050.00%
SBUX190726P000740002019-07-19 10:04AM EDT74.000.060.000.000.00-1050.00%
SBUX190726P000750002019-07-16 11:58AM EDT75.000.080.000.000.00-1050.00%
SBUX190726P000760002019-07-15 2:04PM EDT76.000.080.000.000.00-1025.00%
SBUX190726P000770002019-07-19 12:40PM EDT77.000.070.000.000.00-25025.00%
SBUX190726P000780002019-07-18 2:45PM EDT78.000.090.000.000.00-4025.00%
SBUX190726P000790002019-07-18 10:47AM EDT79.000.110.000.000.00-1025.00%
SBUX190726P000800002019-07-19 2:57PM EDT80.000.130.000.000.00-50025.00%
SBUX190726P000810002019-07-19 2:28PM EDT81.000.150.000.000.00-139025.00%
SBUX190726P000820002019-07-19 3:55PM EDT82.000.160.000.000.00-31025.00%
SBUX190726P000830002019-07-19 3:43PM EDT83.000.250.000.000.00-25012.50%
SBUX190726P000840002019-07-19 3:45PM EDT84.000.300.000.000.00-12012.50%
SBUX190726P000850002019-07-19 3:55PM EDT85.000.430.000.000.00-109012.50%
SBUX190726P000860002019-07-19 3:59PM EDT86.000.570.000.000.00-111012.50%
SBUX190726P000870002019-07-19 3:59PM EDT87.000.750.000.000.00-16706.25%
SBUX190726P000880002019-07-19 3:55PM EDT88.000.950.000.000.00-18306.25%
SBUX190726P000890002019-07-19 3:57PM EDT89.001.280.000.000.00-13203.13%
SBUX190726P000900002019-07-19 3:59PM EDT90.001.700.000.000.00-1,02900.78%
SBUX190726P000910002019-07-19 3:54PM EDT91.002.050.000.000.00-36400.00%
SBUX190726P000915002019-07-19 2:24PM EDT91.502.120.000.000.00-4800.00%
SBUX190726P000920002019-07-19 3:57PM EDT92.002.700.000.000.00-4000.00%
SBUX190726P000925002019-07-19 3:57PM EDT92.503.020.000.000.00-1000.00%
SBUX190726P000930002019-07-19 3:55PM EDT93.003.200.000.000.00-20100.00%
SBUX190726P000935002019-07-18 10:44AM EDT93.503.700.000.000.00--00.00%
SBUX190726P000950002019-07-19 9:33AM EDT95.004.250.000.000.00-1400.00%
SBUX190726P000965002019-07-22 12:09AM EDT96.505.750.000.000.00---0.00%
SBUX190726P000970002019-07-22 12:09AM EDT97.006.000.000.000.00--00.00%