SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX210115C000300002019-06-19 3:03PM EDT30.0053.5452.3055.950.00-23861.55%
SBUX210115C000350002019-06-13 1:26PM EDT35.0048.4347.2051.050.00-122254.26%
SBUX210115C000400002019-06-18 12:18PM EDT40.0043.7042.2046.100.00-125047.52%
SBUX210115C000450002019-06-11 10:17AM EDT45.0037.7037.5541.250.00-19842.26%
SBUX210115C000500002019-06-20 9:48AM EDT50.0034.5533.3535.900.00-1021234.28%
SBUX210115C000525002019-05-23 1:14PM EDT52.5025.3830.3534.000.00-210235.24%
SBUX210115C000550002019-06-17 10:30AM EDT55.0030.0028.0531.500.00-511832.59%
SBUX210115C000575002019-06-17 12:02PM EDT57.5026.8526.3028.300.00-117026.36%
SBUX210115C000600002019-06-21 11:28AM EDT60.0026.3424.2527.20+0.34+1.31%1094430.71%
SBUX210115C000625002019-06-17 10:12AM EDT62.5023.7022.0524.500.00-18927.34%
SBUX210115C000650002019-06-20 9:58AM EDT65.0021.7520.1022.500.00-225926.81%
SBUX210115C000675002019-06-21 11:54AM EDT67.5020.3518.4021.55+0.85+4.36%350329.53%
SBUX210115C000700002019-06-21 2:35PM EDT70.0018.3516.9019.20-0.25-1.34%139327.28%
SBUX210115C000725002019-06-17 12:48PM EDT72.5015.7314.6518.050.00-227428.48%
SBUX210115C000750002019-06-20 12:40PM EDT75.0014.8013.0014.950.00-345523.99%
SBUX210115C000775002019-06-18 1:18PM EDT77.5012.8012.5513.450.00-867923.82%
SBUX210115C000800002019-06-21 1:06PM EDT80.0011.8311.1011.95-0.12-1.00%11,06123.41%
SBUX210115C000825002019-06-19 10:13AM EDT82.509.479.9510.650.00-424123.25%
SBUX210115C000850002019-06-21 3:38PM EDT85.009.278.759.45-0.31-3.24%320623.09%
SBUX210115C000875002019-06-19 3:46PM EDT87.507.987.708.300.00-31722.81%
SBUX210115C000900002019-06-20 12:59PM EDT90.006.936.807.250.00-427622.55%
SBUX210115C000925002019-06-21 11:10AM EDT92.506.405.756.35+6.40+∞%1222.42%
SBUX210115C000950002019-06-21 11:43AM EDT95.005.294.955.45+0.64+13.76%1923922.07%
SBUX210115C001000002019-06-21 12:41PM EDT100.003.903.254.10-0.10-2.50%424721.88%
SBUX210115C001050002019-06-19 2:22PM EDT105.002.552.462.990.00-212221.54%
SBUX210115C001100002019-06-18 11:54AM EDT110.001.791.702.150.00-28821.27%
SBUX210115C001150002019-06-07 1:45PM EDT115.001.301.151.550.00-202021.13%
SBUX210115C001200002019-06-17 12:03AM EDT120.000.910.771.120.00--121.07%
SBUX210115C001250002019-06-19 12:11PM EDT125.000.580.500.82+0.58+∞%-1121.12%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX210115P000300002019-06-19 1:18PM EDT30.000.200.160.310.00-193243.90%
SBUX210115P000350002019-06-04 9:52AM EDT35.000.520.300.510.00-2040241.50%
SBUX210115P000400002019-06-18 11:27AM EDT40.000.580.500.630.00-121437.45%
SBUX210115P000450002019-06-19 10:37AM EDT45.000.720.700.850.00-1059634.55%
SBUX210115P000500002019-06-17 12:37PM EDT50.001.101.071.290.00-137633.01%
SBUX210115P000525002019-06-21 12:24PM EDT52.501.341.301.54-0.06-4.29%112732.13%
SBUX210115P000550002019-06-18 1:13PM EDT55.001.551.481.820.00-1028031.24%
SBUX210115P000575002019-06-21 10:08AM EDT57.501.851.772.14-0.16-7.96%228230.38%
SBUX210115P000600002019-06-21 3:39PM EDT60.002.252.202.51+0.01+0.45%241,71729.57%
SBUX210115P000625002019-06-19 9:30AM EDT62.502.722.522.930.00-716328.78%
SBUX210115P000650002019-06-21 10:16AM EDT65.003.053.153.35-0.05-1.61%950127.83%
SBUX210115P000675002019-06-18 1:26PM EDT67.503.743.504.050.00-1216327.66%
SBUX210115P000700002019-06-21 2:25PM EDT70.004.254.354.65-0.03-0.70%2234226.91%
SBUX210115P000725002019-06-21 2:00PM EDT72.504.964.805.40-0.14-2.75%129826.41%
SBUX210115P000750002019-06-21 3:55PM EDT75.005.805.656.20+0.05+0.87%2661825.84%
SBUX210115P000775002019-06-19 12:20PM EDT77.507.106.457.100.00-145025.33%
SBUX210115P000800002019-06-20 10:56AM EDT80.007.607.457.750.00-319123.98%
SBUX210115P000825002019-06-21 2:15PM EDT82.508.708.509.25-0.05-0.57%2233524.54%
SBUX210115P000850002019-06-20 3:58PM EDT85.009.679.7510.500.00-73424.23%
SBUX210115P000875002019-06-21 1:42PM EDT87.5011.2611.0011.75+11.26+∞%3023.71%
SBUX210115P000900002019-06-06 11:46AM EDT90.0014.0012.2013.200.00-31123.45%
SBUX210115P000950002019-06-18 2:08PM EDT95.0016.0015.3516.000.00-102122.03%
SBUX210115P001000002019-06-14 3:34PM EDT100.0019.0019.2019.700.00-1321.96%
SBUX210115P001050002019-06-07 10:58AM EDT105.0031.2122.2523.600.00-5621.67%
SBUX210115P001100002019-06-07 10:58AM EDT110.0034.5826.8528.750.00-6524.59%
SBUX210115P001150002019-06-21 10:22AM EDT115.0031.5531.2033.50-0.80-2.47%101326.06%
SBUX210115P001200002019-06-17 12:03AM EDT120.0035.7335.5037.950.00--326.25%
SBUX210115P001250002019-06-20 10:32AM EDT125.0042.4039.1042.90+42.40+∞%-227.94%