SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190621C000300002019-06-12 3:34PM EDT30.0052.9053.0053.400.00-1515474.22%
SBUX190621C000350002019-06-07 11:13AM EDT35.0042.7047.4049.100.00-700424.22%
SBUX190621C000400002019-06-07 11:13AM EDT40.0037.7542.8043.400.00-121310.94%
SBUX190621C000430002019-06-10 12:08AM EDT43.0025.7039.4041.450.00-01367.58%
SBUX190621C000450002019-06-17 10:19AM EDT45.0038.8137.7538.10+6.11+18.69%2049264.84%
SBUX190621C000470002019-06-07 11:13AM EDT47.0030.6836.0536.950.00-981335.35%
SBUX190621C000500002019-06-07 11:13AM EDT50.0034.0033.1033.200.00-1472239.84%
SBUX190621C000525002019-06-13 12:22PM EDT52.5030.7730.3031.400.00-1152258.59%
SBUX190621C000550002019-06-11 10:11AM EDT55.0027.7727.9529.500.00-1279279.10%
SBUX190621C000575002019-06-11 11:30AM EDT57.5024.7025.5526.550.00-226237.89%
SBUX190621C000600002019-06-14 9:30AM EDT60.0023.2022.7023.100.00-4110150.78%
SBUX190621C000625002019-06-13 9:43AM EDT62.5021.2020.3520.600.00-1231133.98%
SBUX190621C000650002019-06-17 1:18PM EDT65.0018.1117.9518.10-1.30-6.70%142,82084.38%
SBUX190621C000675002019-06-17 10:43AM EDT67.5016.1515.4515.60-0.76-4.49%990871.88%
SBUX190621C000700002019-06-17 2:02PM EDT70.0013.1512.9513.10-1.15-8.04%693,17759.38%
SBUX190621C000720002019-06-14 2:40PM EDT72.0012.5010.9012.000.00-241107.81%
SBUX190621C000725002019-06-17 2:34PM EDT72.5010.7210.4510.75-1.12-9.46%155,80971.48%
SBUX190621C000730002019-06-13 1:00PM EDT73.0010.409.8511.400.00-23110.64%
SBUX190621C000740002019-06-10 9:30AM EDT74.009.108.959.100.00-111562.31%
SBUX190621C000750002019-06-17 3:45PM EDT75.008.258.108.20-1.05-11.29%2136,21662.11%
SBUX190621C000760002019-06-14 2:23PM EDT76.008.507.007.150.00-429255.66%
SBUX190621C000770002019-06-17 10:22AM EDT77.006.856.106.25-0.69-9.15%767151.17%
SBUX190621C000775002019-06-17 1:55PM EDT77.505.705.505.65-1.05-15.56%296,70145.70%
SBUX190621C000780002019-06-17 12:00PM EDT78.005.075.005.15-1.43-22.00%153842.38%
SBUX190621C000790002019-06-17 3:37PM EDT79.004.314.054.20-1.19-21.64%2844639.06%
SBUX190621C000800002019-06-17 3:58PM EDT80.003.283.203.30-1.16-26.13%9615,95336.72%
SBUX190621C000810002019-06-17 3:58PM EDT81.002.292.192.30-1.31-36.39%601,07928.42%
SBUX190621C000820002019-06-17 3:58PM EDT82.001.461.481.46-1.19-44.91%8035724.81%
SBUX190621C000825002019-06-17 3:42PM EDT82.501.191.051.10-1.08-47.58%1662,39123.54%
SBUX190621C000830002019-06-17 3:58PM EDT83.000.810.750.79-1.06-56.68%1,51255622.51%
SBUX190621C000840002019-06-17 3:59PM EDT84.000.340.320.39-0.73-68.22%1,16066322.51%
SBUX190621C000850002019-06-17 3:59PM EDT85.000.130.120.15-0.45-77.59%1,2762,13121.78%
SBUX190621C000875002019-06-17 3:58PM EDT87.500.020.010.02-0.06-75.00%3427825.39%
SBUX190621C000900002019-06-17 3:02PM EDT90.000.010.000.02-0.01-50.00%5054236.33%
SBUX190621C000950002019-06-14 3:56PM EDT95.000.010.000.010.00-57651.56%
SBUX190621C001000002019-06-07 10:58AM EDT100.000.010.000.010.00--1064.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190621P000300002019-06-10 12:08AM EDT30.000.030.000.010.00-5315312.50%
SBUX190621P000350002019-06-10 12:08AM EDT35.000.020.000.010.00-30510275.00%
SBUX190621P000400002019-05-31 11:17AM EDT40.000.020.000.010.00-106,931231.25%
SBUX190621P000430002019-06-07 10:58AM EDT43.000.020.000.030.00-22,164231.25%
SBUX190621P000450002019-05-30 3:34PM EDT45.000.020.000.030.00-1111,475217.19%
SBUX190621P000470002019-05-30 3:38PM EDT47.000.010.000.030.00-204,219203.13%
SBUX190621P000500002019-06-13 1:24PM EDT50.000.010.000.010.00-19,234162.50%
SBUX190621P000525002019-06-07 10:58AM EDT52.500.020.000.030.00-202,711165.63%
SBUX190621P000550002019-05-29 2:14PM EDT55.000.030.000.020.00-15,261143.75%
SBUX190621P000575002019-06-04 3:57PM EDT57.500.020.000.030.00-42,228135.94%
SBUX190621P000600002019-06-07 10:29AM EDT60.000.020.000.030.00-13,860121.88%
SBUX190621P000625002019-06-06 3:08PM EDT62.500.010.000.030.00-13,484107.81%
SBUX190621P000650002019-06-17 3:42PM EDT65.000.010.000.01-0.01-50.00%224,27484.38%
SBUX190621P000675002019-06-12 3:14PM EDT67.500.010.000.030.00-72,93981.25%
SBUX190621P000700002019-06-17 2:35PM EDT70.000.010.010.02-0.02-66.67%24,17967.97%
SBUX190621P000710002019-06-14 11:47AM EDT71.000.020.000.040.00-21,21865.63%
SBUX190621P000720002019-06-12 9:30AM EDT72.000.020.000.110.00-11,40369.92%
SBUX190621P000725002019-06-17 3:23PM EDT72.500.030.010.03-0.01-25.00%712,55657.81%
SBUX190621P000730002019-06-17 9:31AM EDT73.000.020.000.04-0.01-33.33%2039854.69%
SBUX190621P000740002019-06-17 3:06PM EDT74.000.030.000.050.00-2267651.56%
SBUX190621P000750002019-06-17 12:37PM EDT75.000.030.010.04-0.01-25.00%418,57049.61%
SBUX190621P000760002019-06-17 3:37PM EDT76.000.050.030.060.00-282,37247.66%
SBUX190621P000770002019-06-17 3:25PM EDT77.000.050.030.06-0.01-16.67%2785141.80%
SBUX190621P000775002019-06-17 2:02PM EDT77.500.050.040.07-0.01-16.67%445,90739.84%
SBUX190621P000780002019-06-17 1:04PM EDT78.000.060.040.07-0.01-14.29%1181436.91%
SBUX190621P000790002019-06-17 3:50PM EDT79.000.080.070.08-0.01-11.11%11775531.74%
SBUX190621P000800002019-06-17 3:58PM EDT80.000.130.120.14-0.01-7.14%4712,59229.40%
SBUX190621P000810002019-06-17 3:52PM EDT81.000.200.200.240.00-8351,73826.76%
SBUX190621P000820002019-06-17 3:57PM EDT82.000.370.380.42+0.06+19.35%2391,83224.17%
SBUX190621P000825002019-06-17 3:45PM EDT82.500.480.520.53+0.09+23.08%31483022.07%
SBUX190621P000830002019-06-17 3:59PM EDT83.000.740.660.67+0.26+54.17%9842,35719.63%
SBUX190621P000840002019-06-17 3:56PM EDT84.001.201.271.35+0.40+50.00%1,1881,49521.88%
SBUX190621P000850002019-06-17 3:59PM EDT85.002.052.052.15+0.81+65.32%2,2392,42522.75%
SBUX190621P000900002019-05-20 10:34AM EDT90.005.806.957.100.00-2250.00%