SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX171215C000400002017-11-14 2:06PM EST40.0016.9316.2017.100.00-900.00%
SBUX171215C000450002017-11-14 2:31PM EST45.0011.8511.4012.450.00-40000.00%
SBUX171215C000480002017-11-24 12:52PM EST48.009.208.808.950.00-16160.00%
SBUX171215C000500002017-12-05 3:27PM EST50.009.507.4510.85+1.72+22.11%133247.85%
SBUX171215C000510002017-12-07 6:50PM EST51.008.508.108.250.00-320.00%
SBUX171215C000520002017-12-07 3:50PM EST52.007.157.108.80+2.20+44.44%322150.39%
SBUX171215C000525002017-12-08 3:35PM EST52.506.134.457.85-0.87-12.43%1255171.68%
SBUX171215C000530002017-11-29 4:35PM EST53.003.302.936.300.00-3362.89%
SBUX171215C000540002017-11-29 4:35PM EST54.002.293.553.850.00-630.00%
SBUX171215C000545002017-12-08 3:00PM EST54.504.154.104.30-0.25-5.68%4370.00%
SBUX171215C000550002017-12-12 3:48PM EST55.004.300.000.000.00-3600.00%
SBUX171215C000555002017-12-12 12:50PM EST55.503.800.000.000.00-100.00%
SBUX171215C000560002017-12-12 11:57AM EST56.003.230.000.000.00-2300.00%
SBUX171215C000565002017-12-12 3:59PM EST56.502.810.000.000.00-4000.00%
SBUX171215C000570002017-12-12 3:28PM EST57.002.380.000.000.00-900.00%
SBUX171215C000575002017-12-12 3:46PM EST57.501.870.000.000.00-28800.00%
SBUX171215C000580002017-12-12 3:58PM EST58.001.410.000.000.00-4,38800.00%
SBUX171215C000585002017-12-12 1:49PM EST58.500.910.000.000.00-16300.00%
SBUX171215C000590002017-12-12 3:38PM EST59.000.600.000.000.00-39500.00%
SBUX171215C000595002017-12-12 3:57PM EST59.500.330.000.000.00-53501.56%
SBUX171215C000600002017-12-12 3:34PM EST60.000.160.000.000.00-17803.13%
SBUX171215C000605002017-12-12 3:21PM EST60.500.080.000.000.00-206.25%
SBUX171215C000610002017-12-12 1:01PM EST61.000.040.000.000.00-47606.25%
SBUX171215C000615002017-12-08 2:16PM EST61.500.030.000.04-0.02-40.00%403926.56%
SBUX171215C000620002017-12-08 12:46PM EST62.000.030.000.04-0.04-57.14%303031.25%
SBUX171215C000625002017-12-11 12:43PM EST62.500.020.000.000.00-6012.50%
SBUX171215C000635002017-12-07 6:50PM EST63.500.030.000.040.00-10010043.75%
SBUX171215C000650002017-12-12 10:14AM EST65.000.010.000.000.00-10025.00%
SBUX171215C000700002017-10-31 8:37AM EST70.000.020.010.020.00-737378.13%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX171215P000400002017-11-28 9:31AM EST40.000.010.000.03-0.02-66.67%257171.88%
SBUX171215P000450002017-11-30 9:33AM EST45.000.020.000.020.00-1200118.75%
SBUX171215P000480002017-12-01 11:52PM EST48.000.020.000.030.00-1098.44%
SBUX171215P000500002017-12-12 9:30AM EST50.000.050.000.000.00-8050.00%
SBUX171215P000505002017-12-08 10:11AM EST50.500.020.000.030.00-10078.13%
SBUX171215P000510002017-12-04 12:34PM EST51.000.010.010.05-0.03-75.00%10181.25%
SBUX171215P000520002017-12-12 1:02PM EST52.000.010.000.000.00-90025.00%
SBUX171215P000525002017-12-11 11:26AM EST52.500.020.000.000.00-5025.00%
SBUX171215P000530002017-12-12 9:30AM EST53.000.030.000.000.00-2025.00%
SBUX171215P000535002017-12-06 9:58AM EST53.500.060.020.06+0.06-22861.33%
SBUX171215P000540002017-12-12 3:59PM EST54.000.030.000.000.00-2025.00%
SBUX171215P000545002017-12-04 11:12AM EST54.500.050.070.11-0.05-50.00%152161.33%
SBUX171215P000550002017-12-12 3:24PM EST55.000.030.000.000.00-2025.00%
SBUX171215P000555002017-12-07 1:55PM EST55.500.050.040.08+0.05-60849.22%
SBUX171215P000560002017-12-12 3:47PM EST56.000.040.000.000.00-14012.50%
SBUX171215P000565002017-12-11 3:34PM EST56.500.070.000.000.00-40012.50%
SBUX171215P000570002017-12-12 3:12PM EST57.000.060.000.000.00-1012.50%
SBUX171215P000575002017-12-12 3:24PM EST57.500.090.000.000.00-50012.50%
SBUX171215P000580002017-12-12 3:59PM EST58.000.120.000.000.00-4306.25%
SBUX171215P000585002017-12-12 3:46PM EST58.500.190.000.000.00-39603.13%
SBUX171215P000590002017-12-12 3:28PM EST59.000.280.000.000.00-48101.56%
SBUX171215P000595002017-12-12 12:02PM EST59.500.570.000.000.00-1300.00%
SBUX171215P000600002017-12-12 1:26PM EST60.000.920.000.000.00-3300.00%
SBUX171215P000605002017-12-12 1:04PM EST60.501.420.000.000.00-2300.00%
SBUX171215P000610002017-12-12 3:59PM EST61.001.770.000.000.00-2700.00%
SBUX171215P000615002017-12-12 1:19PM EST61.502.320.000.000.00-2700.00%
SBUX171215P000620002017-12-12 12:27PM EST62.002.810.000.000.00-1500.00%
SBUX171215P000625002017-12-04 3:50PM EST62.503.703.453.85-1.92-34.16%151568.95%
SBUX171215P000640002017-12-07 6:50PM EST64.004.603.506.550.00-42076.95%
SBUX171215P000645002017-12-07 6:50PM EST64.504.905.305.400.00-2264.45%
SBUX171215P000650002017-12-08 12:17PM EST65.006.266.056.50+0.06+0.97%32106.64%
SBUX171215P000700002017-10-31 11:03AM EST70.0015.2513.8014.650.00-136331.35%
SBUX171215P000750002017-11-24 12:15PM EST75.0018.0917.9018.30-2.36-11.54%30326.07%