SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200117C000300002019-06-12 11:00AM EDT30.0052.7052.4556.300.00-118862.50%
SBUX200117C000350002019-06-14 3:00PM EDT35.0049.6347.7550.80+1.42+2.95%92,58387.11%
SBUX200117C000400002019-06-14 3:28PM EDT40.0044.6042.5045.00+1.10+2.53%11,70763.31%
SBUX200117C000430002019-06-10 12:08AM EDT43.0025.0039.6042.100.00-112059.62%
SBUX200117C000450002019-06-14 2:12PM EDT45.0039.6037.5540.05+8.80+28.57%553855.40%
SBUX200117C000470002019-06-07 10:58AM EDT47.0025.8535.8037.900.00-153249.73%
SBUX200117C000500002019-06-13 9:33AM EDT50.0034.1032.4036.000.00-32,57058.57%
SBUX200117C000525002019-06-07 12:47PM EDT52.5030.9429.9532.800.00-51,08046.92%
SBUX200117C000550002019-06-14 11:07AM EDT55.0030.0727.5532.00+1.56+5.47%11,80358.37%
SBUX200117C000575002019-06-14 12:19PM EDT57.5027.4925.0029.60+1.29+4.92%71,81954.66%
SBUX200117C000600002019-06-14 3:28PM EDT60.0025.1523.4026.25+1.10+4.57%224,36444.23%
SBUX200117C000625002019-06-14 1:08PM EDT62.5022.4020.3024.75+0.83+3.85%32,01247.14%
SBUX200117C000650002019-06-14 3:44PM EDT65.0020.5018.6520.85+1.15+5.94%24,04033.83%
SBUX200117C000675002019-06-14 3:45PM EDT67.5018.2516.8019.85+1.12+6.54%21,52039.56%
SBUX200117C000700002019-06-14 10:09AM EDT70.0016.0014.7516.45+0.90+5.96%73,45330.55%
SBUX200117C000725002019-06-14 2:55PM EDT72.5014.0912.5515.45+2.04+16.93%63,32634.63%
SBUX200117C000750002019-06-14 1:44PM EDT75.0011.9811.2512.15+0.80+7.16%108,41426.72%
SBUX200117C000775002019-06-14 2:25PM EDT77.5010.158.7511.65+0.95+10.33%72,75231.60%
SBUX200117C000800002019-06-14 3:57PM EDT80.008.406.908.85+0.60+7.69%264,93725.87%
SBUX200117C000825002019-06-14 1:52PM EDT82.506.925.308.50+0.52+8.12%6484129.76%
SBUX200117C000850002019-06-14 3:55PM EDT85.005.524.906.00+0.56+11.29%335,14824.57%
SBUX200117C000875002019-06-14 2:08PM EDT87.504.304.254.45+0.55+14.67%220722.56%
SBUX200117C000900002019-06-14 3:41PM EDT90.003.302.643.50+0.41+14.19%304,01322.25%
SBUX200117C000950002019-06-14 2:27PM EDT95.001.831.702.37+0.29+18.83%1149623.15%
SBUX200117C001000002019-06-14 3:52PM EDT100.000.910.850.95+0.15+19.74%1915020.07%
SBUX200117C001050002019-06-14 3:34PM EDT105.000.460.400.47+0.07+17.95%379319.76%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200117P000300002019-06-12 3:09PM EDT30.000.040.010.060.00-151,48152.73%
SBUX200117P000350002019-05-31 3:08PM EDT35.000.100.000.150.00-1250854.69%
SBUX200117P000400002019-06-14 11:56AM EDT40.000.110.050.33-0.04-26.67%15,45353.56%
SBUX200117P000430002019-06-10 12:38PM EDT43.000.130.030.220.00-176845.61%
SBUX200117P000450002019-06-14 10:27AM EDT45.000.160.100.250.00-109,83143.75%
SBUX200117P000470002019-06-14 2:43PM EDT47.000.180.070.28-0.05-21.74%202,17641.94%
SBUX200117P000500002019-06-14 2:40PM EDT50.000.250.200.32-0.01-3.85%209,32038.97%
SBUX200117P000525002019-06-10 9:59AM EDT52.500.330.040.530.00-65,28539.75%
SBUX200117P000550002019-06-14 12:13PM EDT55.000.380.020.72-0.02-5.00%47,72939.16%
SBUX200117P000575002019-06-13 11:02AM EDT57.500.500.310.600.00-14,42034.28%
SBUX200117P000600002019-06-14 1:26PM EDT60.000.610.550.73-0.01-1.61%116,81932.72%
SBUX200117P000625002019-06-10 12:38PM EDT62.500.870.700.770.00-105,03930.01%
SBUX200117P000650002019-06-14 3:56PM EDT65.000.970.891.00-0.10-9.35%899,13129.04%
SBUX200117P000675002019-06-14 10:20AM EDT67.501.161.122.07-0.11-8.66%13,50333.39%
SBUX200117P000700002019-06-14 11:29AM EDT70.001.501.342.05-0.14-8.54%394,19229.63%
SBUX200117P000725002019-06-14 2:55PM EDT72.501.841.812.00-0.21-10.24%51,81325.77%
SBUX200117P000750002019-06-14 3:56PM EDT75.002.431.683.05-0.17-6.54%172,59627.42%
SBUX200117P000775002019-06-14 3:14PM EDT77.503.002.943.10-0.44-12.79%3883123.68%
SBUX200117P000800002019-06-14 2:09PM EDT80.003.833.753.95-0.34-8.15%3753323.16%
SBUX200117P000825002019-06-14 2:19PM EDT82.504.754.405.25-0.58-10.88%11429723.80%
SBUX200117P000850002019-06-14 3:35PM EDT85.005.805.906.45-0.40-6.45%4550623.39%
SBUX200117P000875002019-06-14 11:01AM EDT87.507.135.608.65-0.49-6.43%154126.23%
SBUX200117P000900002019-06-14 11:01AM EDT90.008.638.209.40-0.56-6.09%132,07522.83%
SBUX200117P000950002019-06-14 10:50AM EDT95.0012.1511.7013.55-0.80-6.18%2714025.07%