SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190719C000350002019-06-07 11:13AM EDT35.0039.4047.5550.950.00-11187.21%
SBUX190719C000400002019-06-10 12:08AM EDT40.0030.7042.6046.000.00-1425164.94%
SBUX190719C000450002019-06-17 2:02PM EDT45.0038.2037.4040.950.00-2222133.59%
SBUX190719C000500002019-06-07 11:13AM EDT50.0026.3033.7534.800.00-11119.53%
SBUX190719C000550002019-06-14 10:00AM EDT55.0029.2528.8029.500.00-11394.24%
SBUX190719C000575002019-06-04 2:06PM EDT57.5021.1826.2027.200.00-23988.28%
SBUX190719C000600002019-06-20 1:17PM EDT60.0024.3023.6524.500.00-218673.73%
SBUX190719C000625002019-06-21 2:01PM EDT62.5022.0221.3021.95-0.23-1.03%228168.56%
SBUX190719C000650002019-06-21 11:24AM EDT65.0019.8018.6519.55+1.10+5.88%11,01259.86%
SBUX190719C000675002019-06-21 3:59PM EDT67.5016.5515.7017.60+0.74+4.68%465654.54%
SBUX190719C000700002019-06-21 12:38PM EDT70.0014.5613.5514.25-0.34-2.28%44,34450.39%
SBUX190719C000725002019-06-21 1:17PM EDT72.5011.7911.4511.65-0.66-5.30%321,43139.89%
SBUX190719C000750002019-06-21 2:12PM EDT75.009.599.059.20-0.36-3.62%296,07533.94%
SBUX190719C000775002019-06-21 3:56PM EDT77.506.906.706.85-0.45-6.12%264,11629.44%
SBUX190719C000800002019-06-21 3:41PM EDT80.004.854.454.60-0.57-10.52%684,77324.98%
SBUX190719C000825002019-06-21 3:56PM EDT82.502.602.512.60-0.68-20.73%3375,32821.07%
SBUX190719C000850002019-06-21 3:52PM EDT85.001.281.091.17-0.31-19.50%5512,72018.85%
SBUX190719C000875002019-06-21 3:57PM EDT87.500.420.360.41-0.16-27.59%69291417.87%
SBUX190719C000900002019-06-21 3:51PM EDT90.000.130.090.13-0.07-35.00%31911,27918.07%
SBUX190719C000925002019-06-21 3:32PM EDT92.500.040.020.050.00-129719.34%
SBUX190719C000950002019-06-20 1:50PM EDT95.000.020.000.020.00-217320.70%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190719P000350002019-06-07 11:13AM EDT35.000.010.000.030.00-1346118.75%
SBUX190719P000400002019-05-30 1:14PM EDT40.000.010.000.010.00-232190.63%
SBUX190719P000450002019-06-20 9:30AM EDT45.000.010.010.030.00-114889.06%
SBUX190719P000500002019-05-30 9:50AM EDT50.000.030.000.020.00-151370.31%
SBUX190719P000550002019-06-14 11:04AM EDT55.000.020.000.030.00-122760.16%
SBUX190719P000575002019-06-21 3:32PM EDT57.500.010.000.03-0.02-66.67%539754.69%
SBUX190719P000600002019-06-20 9:36AM EDT60.000.020.000.040.00-357450.39%
SBUX190719P000625002019-06-20 9:44AM EDT62.500.020.020.040.00-31,71048.83%
SBUX190719P000650002019-06-20 1:22PM EDT65.000.040.000.060.00-22,22545.70%
SBUX190719P000675002019-06-21 2:40PM EDT67.500.060.050.080.00-21,38141.60%
SBUX190719P000700002019-06-21 3:18PM EDT70.000.080.070.10-0.01-11.11%392,49936.91%
SBUX190719P000725002019-06-21 3:13PM EDT72.500.110.100.14-0.02-15.38%193,80032.91%
SBUX190719P000750002019-06-21 3:42PM EDT75.000.160.160.19-0.01-5.88%1527,76428.42%
SBUX190719P000775002019-06-21 3:57PM EDT77.500.280.250.31+0.02+7.69%1,0384,00724.81%
SBUX190719P000800002019-06-21 3:59PM EDT80.000.550.510.56+0.14+34.15%2556,38421.63%
SBUX190719P000825002019-06-21 3:59PM EDT82.501.081.041.10+0.24+28.57%1,6443,77818.95%
SBUX190719P000850002019-06-21 3:56PM EDT85.002.162.122.21+0.47+27.81%8561,39817.24%
SBUX190719P000875002019-06-21 3:51PM EDT87.503.683.854.00+0.43+13.23%1731,18016.36%
SBUX190719P000900002019-06-21 11:55AM EDT90.005.616.106.25+0.31+5.85%20013115.87%
SBUX190719P000925002019-06-17 12:03AM EDT92.508.108.259.000.00--528.81%