SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX191115C000500002019-06-07 10:58AM EDT50.0028.3533.4033.950.00--10.00%
SBUX191115C000550002019-06-06 11:48AM EDT55.0026.7827.8031.750.00-1366.82%
SBUX191115C000650002019-06-04 11:02AM EDT65.0014.4519.2521.000.00-147041.35%
SBUX191115C000675002019-06-12 9:54AM EDT67.5016.9917.6017.950.00-12332.54%
SBUX191115C000700002019-06-12 12:07PM EDT70.0014.4015.0015.700.00-154630.73%
SBUX191115C000725002019-06-14 12:38PM EDT72.5013.5813.3013.55+1.23+9.96%43829.22%
SBUX191115C000750002019-06-14 11:04AM EDT75.0011.5511.2011.50+1.25+12.14%322727.84%
SBUX191115C000775002019-06-12 3:34PM EDT77.508.439.309.600.00-1042826.75%
SBUX191115C000800002019-06-14 2:46PM EDT80.007.807.557.70+0.84+12.07%61,98724.99%
SBUX191115C000825002019-06-14 10:17AM EDT82.505.975.956.10+0.47+8.55%236124.01%
SBUX191115C000850002019-06-14 3:55PM EDT85.004.844.604.70+0.64+15.24%3043823.14%
SBUX191115C000875002019-06-14 2:47PM EDT87.503.603.403.50+0.60+20.00%1119322.31%
SBUX191115C000900002019-06-14 3:55PM EDT90.002.512.452.52+0.35+16.20%4441921.58%
SBUX191115C000950002019-06-14 9:30AM EDT95.000.991.151.21+0.02+2.06%110720.63%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX191115P000500002019-06-14 10:37AM EDT50.000.160.150.17-0.05-23.81%22441.31%
SBUX191115P000550002019-06-10 3:14PM EDT55.000.270.230.260.00-114737.31%
SBUX191115P000600002019-06-13 2:21PM EDT60.000.410.380.390.00-118633.45%
SBUX191115P000625002019-06-14 11:08AM EDT62.500.490.490.51-0.05-9.26%736732.03%
SBUX191115P000650002019-06-14 11:12AM EDT65.000.660.620.74-0.07-9.59%2095031.54%
SBUX191115P000675002019-06-07 10:22AM EDT67.500.950.820.860.00-18063029.27%
SBUX191115P000700002019-06-14 12:42PM EDT70.001.031.071.12-0.23-18.25%122728.00%
SBUX191115P000725002019-06-14 2:08PM EDT72.501.421.401.46-0.15-9.55%116426.81%
SBUX191115P000750002019-06-14 3:03PM EDT75.001.811.831.91-0.22-10.84%1822625.73%
SBUX191115P000775002019-06-14 11:30AM EDT77.502.402.412.48-0.29-10.78%1522524.70%
SBUX191115P000800002019-06-14 2:12PM EDT80.003.153.103.25-0.38-10.76%781723.96%
SBUX191115P000825002019-06-14 1:27PM EDT82.504.054.004.15-0.45-10.00%29823.04%
SBUX191115P000850002019-06-14 3:03PM EDT85.005.065.105.25-0.94-15.67%66022.19%
SBUX191115P000875002019-06-10 1:12PM EDT87.508.006.456.600.00-16321.58%
SBUX191115P000900002019-06-11 11:51AM EDT90.009.458.008.150.00-1022920.95%
SBUX191115P000950002019-06-14 3:03PM EDT95.0011.5011.7011.90-0.95-7.63%108120.20%