SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200619C000400002019-06-20 3:52PM EDT40.0045.0042.2546.150.00-11161.94%
SBUX200619C000550002019-06-19 10:46AM EDT55.0028.1727.6030.900.00-42038.03%
SBUX200619C000600002019-06-24 11:01AM EDT60.0025.3223.5526.850.00-204737.60%
SBUX200619C000625002019-06-10 1:02PM EDT62.5020.7521.2023.100.00-11127.34%
SBUX200619C000650002019-06-19 1:42PM EDT65.0019.8219.0021.750.00-32130.87%
SBUX200619C000675002019-06-19 12:54PM EDT67.5017.6917.1020.300.00-12832.56%
SBUX200619C000700002019-06-21 10:19AM EDT70.0016.8415.3518.100.00-417530.58%
SBUX200619C000725002019-06-18 2:30PM EDT72.5014.4213.4516.250.00-45029.80%
SBUX200619C000750002019-06-20 11:12AM EDT75.0013.3111.6014.400.00-204928.74%
SBUX200619C000775002019-06-14 11:22AM EDT77.5011.8011.1511.400.00-19123.62%
SBUX200619C000800002019-06-25 9:53AM EDT80.0010.359.559.850.00-415423.20%
SBUX200619C000825002019-06-21 10:19AM EDT82.508.508.158.450.00-5614622.87%
SBUX200619C000850002019-06-21 2:31PM EDT85.007.206.857.15-0.27-3.61%2043522.46%
SBUX200619C000875002019-06-21 9:30AM EDT87.506.305.706.00+0.40+6.78%116822.12%
SBUX200619C000900002019-06-25 3:11PM EDT90.004.904.704.950.00-1163621.70%
SBUX200619C000925002019-06-21 3:56PM EDT92.504.104.004.10-0.10-2.38%13114021.51%
SBUX200619C000950002019-06-24 9:49AM EDT95.003.253.053.300.00-6828421.11%
SBUX200619C001000002019-06-21 10:33AM EDT100.002.131.922.12+0.02+0.95%112820.66%
SBUX200619C001050002019-06-24 1:51PM EDT105.001.301.161.340.00-12520.40%
SBUX200619C001100002019-06-19 9:33AM EDT110.000.700.680.850.00-13220.36%
SBUX200619C001150002019-06-25 12:44PM EDT115.000.510.480.540.00-142020.42%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200619P000400002019-06-17 3:52PM EDT40.000.250.180.320.00-2741.26%
SBUX200619P000450002019-05-20 12:15PM EDT45.000.500.330.440.00-42537.67%
SBUX200619P000500002019-06-24 9:54AM EDT50.000.500.490.650.00-16034.99%
SBUX200619P000550002019-06-05 3:17PM EDT55.000.850.750.920.00-11,54932.25%
SBUX200619P000600002019-06-25 9:39AM EDT60.001.211.161.340.00-51,80430.04%
SBUX200619P000625002019-06-21 12:55PM EDT62.501.501.431.620.00-4013529.05%
SBUX200619P000650002019-06-21 10:11AM EDT65.001.771.761.960.00-761328.15%
SBUX200619P000675002019-06-21 2:19PM EDT67.502.262.182.380.00-19827.36%
SBUX200619P000700002019-06-25 2:04PM EDT70.002.752.662.870.00-16216626.58%
SBUX200619P000725002019-06-25 3:07PM EDT72.503.353.203.500.00-756426.04%
SBUX200619P000750002019-06-21 11:24AM EDT75.003.803.904.15-0.15-3.80%318025.24%
SBUX200619P000775002019-06-20 11:43AM EDT77.504.704.704.950.00-318324.64%
SBUX200619P000800002019-06-20 3:27PM EDT80.005.605.555.900.00-259724.18%
SBUX200619P000825002019-06-20 2:46PM EDT82.506.646.606.950.00-2214323.66%
SBUX200619P000850002019-06-24 3:49PM EDT85.008.057.808.150.00-284523.24%
SBUX200619P000875002019-06-17 11:19AM EDT87.509.599.109.450.00-7722.75%
SBUX200619P000900002019-06-21 3:48PM EDT90.0010.6410.5510.900.00-5748622.33%
SBUX200619P000925002019-06-21 11:00AM EDT92.5012.0012.1512.500.00-18022.02%
SBUX200619P000950002019-06-07 11:13AM EDT95.0019.4013.9014.200.00-111921.64%
SBUX200619P001000002019-06-19 12:54PM EDT100.0018.6116.3519.100.00-14025.22%
SBUX200619P001100002019-06-17 12:03AM EDT110.0026.8524.6027.900.00--227.00%