U.S. Markets close in 2 hrs 43 mins

Starbucks Corporation (SBUX)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
54.220+1.070 (+2.013%)
As of 1:17PM EDT. Market open.
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170825C000500002017-08-22 11:35AM EDT50.004.504.254.40+1.25+38.46%37054.69%
SBUX170825C000505002017-08-21 2:41PM EDT50.502.703.803.950.00-484654.69%
SBUX170825C000510002017-08-22 10:43AM EDT51.003.303.253.35+1.06+47.32%404546.68%
SBUX170825C000515002017-08-22 12:17PM EDT51.502.952.812.83+1.19+67.61%693739.26%
SBUX170825C000520002017-08-22 12:30PM EDT52.002.332.322.33+1.03+79.23%7441433.79%
SBUX170825C000525002017-08-22 11:52AM EDT52.501.921.821.84+1.06+123.26%7918929.00%
SBUX170825C000530002017-08-22 12:58PM EDT53.001.301.301.34+0.80+160.00%12376223.05%
SBUX170825C000535002017-08-22 12:24PM EDT53.500.950.840.86+0.72+313.04%56690517.87%
SBUX170825C000540002017-08-22 12:59PM EDT54.000.480.520.53+0.40+500.00%8581,13618.16%
SBUX170825C000550002017-08-22 12:57PM EDT55.000.100.090.11+0.08+400.00%69788416.60%
SBUX170825C000560002017-08-22 10:57AM EDT56.000.010.010.020.00-732918.36%
SBUX170825C000570002017-08-18 3:25PM EDT57.000.010.000.02-0.03-75.00%556426.17%
SBUX170825C000580002017-08-10 1:36PM EDT58.000.020.000.020.00-2429933.59%
SBUX170825C000590002017-08-03 2:26PM EDT59.000.050.000.200.00-1493554.69%
SBUX170825C000600002017-08-21 1:08PM EDT60.000.010.000.010.00-2159642.19%
SBUX170825C000610002017-08-21 3:06PM EDT61.000.010.000.320.00-519778.52%
SBUX170825C000620002017-07-28 10:55AM EDT62.000.060.010.07-0.60-90.91%910866.02%
SBUX170825C000630002017-07-31 9:30AM EDT63.000.030.000.02-0.01-25.00%277159.38%
SBUX170825C000640002017-08-18 10:20AM EDT64.000.010.000.02-0.04-80.00%355965.63%
SBUX170825C000650002017-07-27 3:57PM EDT65.000.270.000.060.00-43445581.25%
SBUX170825C000700002017-08-03 9:30AM EDT70.000.020.000.07-0.05-71.43%1011110.94%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170825P000465002017-08-18 11:44PM EDT46.500.020.000.030.00-1065.63%
SBUX170825P000470002017-08-11 5:08PM EDT47.000.070.030.050.00-191971.09%
SBUX170825P000475002017-08-11 5:08PM EDT47.500.020.030.140.00-26076.95%
SBUX170825P000480002017-08-11 5:08PM EDT48.000.050.040.060.00-432864.84%
SBUX170825P000485002017-08-11 5:08PM EDT48.500.040.050.150.00-8069.14%
SBUX170825P000490002017-08-22 9:37AM EDT49.000.040.000.02+0.03+300.00%23247.66%
SBUX170825P000495002017-08-22 12:59PM EDT49.500.010.000.020.00-303043.75%
SBUX170825P000500002017-08-22 10:52AM EDT50.000.010.000.02-0.04-80.00%243339.45%
SBUX170825P000505002017-08-21 9:36AM EDT50.500.040.000.020.00-102335.16%
SBUX170825P000510002017-08-21 3:12PM EDT51.000.040.010.030.00-10045633.59%
SBUX170825P000515002017-08-21 12:42PM EDT51.500.050.010.030.00-3137928.91%
SBUX170825P000520002017-08-22 12:31PM EDT52.000.020.010.02-0.08-80.00%5346222.66%
SBUX170825P000530002017-08-22 12:42PM EDT53.000.050.040.05-0.23-82.14%1321,01917.38%
SBUX170825P000535002017-08-22 11:52AM EDT53.500.090.090.10-0.42-82.35%21420415.43%
SBUX170825P000540002017-08-22 12:31PM EDT54.000.220.240.25-0.70-76.09%1,0421,00915.43%
SBUX170825P000545002017-08-22 12:30PM EDT54.500.440.420.43-0.89-66.92%4299111.72%
SBUX170825P000550002017-08-22 12:31PM EDT55.000.790.780.80-1.02-56.35%1778319.77%
SBUX170825P000555002017-08-22 12:17PM EDT55.501.091.271.29-1.23-53.02%295312.50%
SBUX170825P000560002017-08-22 12:58PM EDT56.001.731.771.78-1.01-36.86%1152556.25%
SBUX170825P000565002017-08-22 10:53AM EDT56.502.192.212.22-1.06-32.62%520.00%
SBUX170825P000570002017-08-21 12:24PM EDT57.003.722.652.680.00-5990.00%
SBUX170825P000575002017-08-18 3:55PM EDT57.504.354.754.90+0.03+0.69%42124.22%
SBUX170825P000580002017-08-18 9:30AM EDT58.005.404.956.15+0.43+8.65%150141.99%
SBUX170825P000590002017-08-22 12:49PM EDT59.004.974.705.00-0.91-15.48%22550.39%
SBUX170825P000600002017-08-22 10:31AM EDT60.006.055.556.50-0.75-11.03%53678.52%
SBUX170825P000610002017-08-21 12:24PM EDT61.007.846.607.800.00-523102.15%
SBUX170825P000620002017-08-18 3:21PM EDT62.009.359.2010.85+1.74+22.86%141216.80%
SBUX170825P000630002017-08-07 3:22PM EDT63.007.755.159.35-0.28-3.49%14132.03%
SBUX170825P000650002017-08-22 10:53AM EDT65.0010.7010.6510.75-1.00-8.55%110.00%