U.S. Markets open in 7 hrs 7 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
59.50+1.56 (+2.69%)
At close: 4:00PM EDT
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728C000500002017-07-28 1:58AM EDT50.008.250.000.000.00-200.00%
SBUX170728C000505002017-07-14 11:47PM EDT50.508.358.258.450.00-100.00%
SBUX170728C000530002017-07-27 9:46AM EDT53.005.290.000.000.00-5000.00%
SBUX170728C000540002017-07-14 11:47PM EDT54.004.823.556.500.00-22251.56%
SBUX170728C000545002017-07-28 1:58AM EDT54.503.900.000.000.00-200.00%
SBUX170728C000550002017-07-27 3:31PM EDT55.004.700.000.000.00-3500.00%
SBUX170728C000555002017-07-28 1:58AM EDT55.503.640.000.000.00-800.00%
SBUX170728C000560002017-07-27 3:54PM EDT56.003.710.000.000.00-21900.00%
SBUX170728C000565002017-07-27 3:27PM EDT56.502.980.000.000.00-10700.00%
SBUX170728C000570002017-07-27 3:48PM EDT57.002.820.000.000.00-95900.00%
SBUX170728C000575002017-07-27 3:57PM EDT57.502.600.000.000.00-34600.00%
SBUX170728C000580002017-07-27 3:57PM EDT58.002.070.000.000.00-1,28200.00%
SBUX170728C000585002017-07-27 3:58PM EDT58.501.760.000.000.00-3,52800.00%
SBUX170728C000590002017-07-27 3:59PM EDT59.001.560.000.000.00-2,00200.00%
SBUX170728C000595002017-07-27 3:59PM EDT59.501.240.000.000.00-7,39300.05%
SBUX170728C000600002017-07-27 3:59PM EDT60.000.970.000.000.00-7,68706.25%
SBUX170728C000605002017-07-27 3:58PM EDT60.500.720.000.000.00-957012.50%
SBUX170728C000610002017-07-27 3:59PM EDT61.000.690.000.000.00-2,939012.50%
SBUX170728C000615002017-07-27 3:59PM EDT61.500.240.000.000.00-3,564012.50%
SBUX170728C000620002017-07-27 3:59PM EDT62.000.390.000.000.00-4,424025.00%
SBUX170728C000625002017-07-27 3:58PM EDT62.500.320.000.000.00-1,978025.00%
SBUX170728C000630002017-07-27 3:59PM EDT63.000.300.000.000.00-1,117025.00%
SBUX170728C000635002017-07-28 1:58AM EDT63.500.190.000.000.00-334025.00%
SBUX170728C000640002017-07-27 3:59PM EDT64.000.210.000.000.00-341025.00%
SBUX170728C000645002017-07-27 3:54PM EDT64.500.150.000.000.00-149050.00%
SBUX170728C000650002017-07-27 3:59PM EDT65.000.130.000.000.00-1,652050.00%
SBUX170728C000655002017-07-28 1:58AM EDT65.500.060.000.000.00-32050.00%
SBUX170728C000660002017-07-27 3:54PM EDT66.000.100.000.000.00-85050.00%
SBUX170728C000665002017-07-28 1:58AM EDT66.500.050.000.000.00-75050.00%
SBUX170728C000670002017-06-16 11:44PM EDT67.000.160.000.220.00-4545142.19%
SBUX170728C000680002017-07-28 1:58AM EDT68.000.300.000.000.00-35050.00%
SBUX170728C000700002017-06-14 10:52AM EDT70.000.040.000.200.00-1466178.52%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728P000490002017-07-28 1:58AM EDT49.000.020.000.050.00-2626170.31%
SBUX170728P000500002017-07-27 3:32PM EDT50.000.030.000.000.00-357050.00%
SBUX170728P000505002017-07-26 10:50AM EDT50.500.030.000.050.00-165225146.88%
SBUX170728P000510002017-07-27 10:57AM EDT51.000.030.000.000.00-78050.00%
SBUX170728P000515002017-07-26 1:23PM EDT51.500.070.000.050.00-3150131.25%
SBUX170728P000520002017-07-27 3:13PM EDT52.000.260.000.000.00-9050.00%
SBUX170728P000525002017-07-27 3:13PM EDT52.500.900.000.000.00-155050.00%
SBUX170728P000530002017-07-26 3:58PM EDT53.000.140.130.150.0440.00%642,502150.78%
SBUX170728P000535002017-07-27 3:10PM EDT53.500.070.000.000.00-319050.00%
SBUX170728P000540002017-07-26 3:59PM EDT54.000.210.170.220.0750.00%1,302358142.97%
SBUX170728P000545002017-07-27 3:46PM EDT54.500.090.000.000.00-1,371050.00%
SBUX170728P000550002017-07-27 3:59PM EDT55.000.120.000.000.00-2,038050.00%
SBUX170728P000555002017-07-27 3:59PM EDT55.500.160.000.000.00-616025.00%
SBUX170728P000560002017-07-27 3:59PM EDT56.001.380.000.000.00-2,604025.00%
SBUX170728P000565002017-07-27 3:59PM EDT56.500.310.000.000.00-1,134025.00%
SBUX170728P000570002017-07-27 3:59PM EDT57.000.250.000.000.00-2,522025.00%
SBUX170728P000575002017-07-27 3:59PM EDT57.500.550.000.000.00-8,781012.50%
SBUX170728P000580002017-07-27 3:59PM EDT58.001.820.000.000.00-5,135012.50%
SBUX170728P000585002017-07-27 3:58PM EDT58.500.800.000.000.00-444012.50%
SBUX170728P000590002017-07-27 3:59PM EDT59.000.980.000.000.00-80206.25%
SBUX170728P000595002017-07-27 3:59PM EDT59.500.950.000.000.00-71600.05%
SBUX170728P000600002017-07-27 3:59PM EDT60.001.620.000.000.00-1,17400.00%
SBUX170728P000605002017-07-27 1:13PM EDT60.502.060.000.000.00-3500.00%
SBUX170728P000610002017-07-27 3:48PM EDT61.002.850.000.000.00-7300.00%
SBUX170728P000615002017-07-27 3:58PM EDT61.502.170.000.000.00-3300.00%
SBUX170728P000620002017-07-27 3:52PM EDT62.002.690.000.000.00-15700.00%
SBUX170728P000625002017-07-27 12:53PM EDT62.503.650.000.000.00-3100.00%
SBUX170728P000630002017-07-27 3:48PM EDT63.004.360.000.000.00-300.00%
SBUX170728P000640002017-07-24 1:20PM EDT64.006.533.656.350.00-54154.49%