SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX191018C000500002019-06-07 10:58AM EDT50.0026.9831.9536.100.00-1254.25%
SBUX191018C000550002019-06-07 10:58AM EDT55.0022.9227.0531.150.00-21376.15%
SBUX191018C000600002019-06-20 10:38AM EDT60.0024.3522.0026.300.00-311465.97%
SBUX191018C000625002019-06-10 12:29PM EDT62.5019.7419.7523.950.00-108561.68%
SBUX191018C000650002019-06-13 11:20AM EDT65.0018.7017.4521.350.00-516155.30%
SBUX191018C000675002019-06-19 10:44AM EDT67.5015.6315.0519.000.00-29051.10%
SBUX191018C000700002019-06-21 3:59PM EDT70.0014.1014.1014.80-1.15-7.54%2480031.74%
SBUX191018C000725002019-06-21 2:15PM EDT72.5012.8211.3512.50+1.41+12.36%332629.10%
SBUX191018C000750002019-06-21 3:37PM EDT75.0010.629.8510.40-0.20-1.85%62,20427.56%
SBUX191018C000775002019-06-21 10:32AM EDT77.508.657.958.85-0.10-1.14%11,56228.77%
SBUX191018C000800002019-06-20 3:46PM EDT80.007.006.356.550.00-92,22624.41%
SBUX191018C000825002019-06-21 1:55PM EDT82.505.034.804.95-0.07-1.37%3821,13023.29%
SBUX191018C000850002019-06-21 3:14PM EDT85.003.743.353.55-0.26-6.50%141,55822.11%
SBUX191018C000875002019-06-21 1:23PM EDT87.502.442.342.42-0.32-11.59%23739721.09%
SBUX191018C000900002019-06-21 3:51PM EDT90.001.591.471.57-0.25-13.59%973920.30%
SBUX191018C000925002019-06-20 1:10PM EDT92.501.060.901.040.00-66120.22%
SBUX191018C000950002019-06-21 3:39PM EDT95.000.600.510.64-0.05-7.69%43019.90%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX191018P000450002019-06-07 12:23PM EDT45.000.070.000.120.00-305552.64%
SBUX191018P000500002019-06-13 9:40AM EDT50.000.110.030.120.00-64244.53%
SBUX191018P000550002019-06-21 1:24PM EDT55.000.130.090.170.00-1018339.36%
SBUX191018P000600002019-06-21 3:03PM EDT60.000.200.170.24-0.05-20.00%21,36034.33%
SBUX191018P000625002019-06-21 2:52PM EDT62.500.250.230.43-0.03-10.71%119534.84%
SBUX191018P000650002019-06-21 11:33AM EDT65.000.350.330.41-0.02-5.41%11,18230.69%
SBUX191018P000675002019-06-21 10:31AM EDT67.500.470.450.53-0.05-9.62%351428.81%
SBUX191018P000700002019-06-21 3:58PM EDT70.000.670.610.82+0.01+1.52%15887628.42%
SBUX191018P000725002019-06-20 3:52PM EDT72.500.850.880.960.00-1435825.68%
SBUX191018P000750002019-06-21 3:58PM EDT75.001.231.221.32+0.23+23.00%92,63424.38%
SBUX191018P000775002019-06-21 1:04PM EDT77.501.701.701.81+0.05+3.03%663623.13%
SBUX191018P000800002019-06-21 3:56PM EDT80.002.402.372.53+0.19+8.60%181,22522.30%
SBUX191018P000825002019-06-21 2:08PM EDT82.503.153.203.40+0.17+5.70%2037321.16%
SBUX191018P000850002019-06-21 11:16AM EDT85.004.054.354.55+0.05+1.25%216820.25%
SBUX191018P000875002019-06-20 10:52AM EDT87.505.605.755.950.00-15419.31%
SBUX191018P000900002019-06-21 9:37AM EDT90.007.357.457.65+0.40+5.76%157118.59%
SBUX191018P000950002019-06-21 3:24PM EDT95.0011.179.8513.25-1.73-13.41%12929.58%