U.S. Markets close in 5 hrs 52 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.05+0.11 (+0.19%)
As of 10:08AM EDT. Market open.
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728C000500002017-07-27 9:42AM EDT50.008.258.108.650.00-2207161.33%
SBUX170728C000505002017-07-14 11:47PM EDT50.508.358.258.450.00-10205.27%
SBUX170728C000530002017-07-27 9:46AM EDT53.005.294.757.00-0.21-3.82%5090159.28%
SBUX170728C000540002017-07-14 11:47PM EDT54.004.823.556.500.00-22150.88%
SBUX170728C000545002017-07-27 9:42AM EDT54.503.903.804.200.00-220799.51%
SBUX170728C000550002017-07-26 10:25AM EDT55.003.553.353.400.00-326079.69%
SBUX170728C000555002017-07-27 9:42AM EDT55.502.682.962.990.00-185779.30%
SBUX170728C000560002017-07-27 9:48AM EDT56.002.562.552.590.229.40%4730376.95%
SBUX170728C000565002017-07-27 9:48AM EDT56.502.202.152.190.2512.82%339073.63%
SBUX170728C000570002017-07-27 9:47AM EDT57.001.881.861.880.1810.59%5921875.20%
SBUX170728C000575002017-07-27 9:47AM EDT57.501.571.541.570.2619.85%4517373.93%
SBUX170728C000580002017-07-27 9:48AM EDT58.001.301.251.270.2018.18%324,97672.07%
SBUX170728C000585002017-07-27 9:49AM EDT58.501.061.041.050.1719.10%144,84273.05%
SBUX170728C000590002017-07-27 9:47AM EDT59.000.850.830.840.1521.43%1464,65372.46%
SBUX170728C000595002017-07-27 9:49AM EDT59.500.670.680.690.1426.42%182,42373.83%
SBUX170728C000600002017-07-27 9:48AM EDT60.000.540.520.530.1331.71%3797,21572.85%
SBUX170728C000605002017-07-27 9:47AM EDT60.500.430.430.430.1448.28%291,01074.61%
SBUX170728C000610002017-07-27 9:50AM EDT61.000.340.330.340.1041.67%611,32574.90%
SBUX170728C000615002017-07-27 9:47AM EDT61.500.270.260.270.0735.00%3126675.78%
SBUX170728C000620002017-07-27 9:43AM EDT62.000.220.210.220.0857.14%72,84977.54%
SBUX170728C000625002017-07-27 9:40AM EDT62.500.150.170.180.0325.00%430179.30%
SBUX170728C000630002017-07-27 9:46AM EDT63.000.140.130.140.0440.00%2322,05479.69%
SBUX170728C000635002017-07-27 9:42AM EDT63.500.080.100.120.00-15381.45%
SBUX170728C000640002017-07-27 9:43AM EDT64.000.090.080.090.05125.00%1126482.03%
SBUX170728C000645002017-07-21 11:56PM EDT64.500.030.020.050.00-20319274.22%
SBUX170728C000650002017-07-19 3:30PM EDT65.000.020.010.040.00-11,10274.22%
SBUX170728C000660002017-07-05 11:24AM EDT66.000.030.000.410.00-272,034123.44%
SBUX170728C000670002017-06-16 11:44PM EDT67.000.160.000.220.00-4545117.19%
SBUX170728C000700002017-06-14 10:52AM EDT70.000.040.000.200.00-1466142.19%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728P000490002017-07-27 9:42AM EDT49.000.020.000.500.00-2626165.82%
SBUX170728P000500002017-07-27 9:44AM EDT50.000.050.040.090.00-50546112.50%
SBUX170728P000505002017-07-26 10:50AM EDT50.500.030.050.060.00-165225103.13%
SBUX170728P000510002017-07-27 9:40AM EDT51.000.070.060.070.0240.00%1027699.80%
SBUX170728P000515002017-07-26 1:23PM EDT51.500.070.070.080.00-315096.09%
SBUX170728P000520002017-07-27 9:39AM EDT52.000.090.080.09-0.01-10.00%16092.19%
SBUX170728P000525002017-07-26 2:21PM EDT52.500.100.100.110.00-3611789.84%
SBUX170728P000530002017-07-26 3:58PM EDT53.000.140.130.150.0440.00%642,50289.06%
SBUX170728P000535002017-07-26 3:42PM EDT53.500.170.140.150.00-1481,05382.81%
SBUX170728P000540002017-07-26 3:59PM EDT54.000.210.170.220.0750.00%1,30235882.03%
SBUX170728P000545002017-07-27 9:49AM EDT54.500.220.200.21-0.02-8.33%2926075.78%
SBUX170728P000550002017-07-27 9:45AM EDT55.000.260.260.27-0.04-13.33%1251,85174.02%
SBUX170728P000555002017-07-27 9:39AM EDT55.500.300.330.34-0.07-18.92%816671.88%
SBUX170728P000560002017-07-27 9:45AM EDT56.000.410.430.44-0.06-12.77%463,66670.70%
SBUX170728P000565002017-07-27 9:40AM EDT56.500.530.550.56-0.08-13.11%2073469.14%
SBUX170728P000570002017-07-27 9:45AM EDT57.000.680.700.72-0.09-11.69%1484968.36%
SBUX170728P000575002017-07-27 9:38AM EDT57.500.880.870.89-0.09-9.28%2349266.41%
SBUX170728P000580002017-07-27 9:50AM EDT58.001.101.111.13-0.10-8.33%682,91266.80%
SBUX170728P000585002017-07-27 9:38AM EDT58.501.401.351.37-0.06-4.11%1768165.14%
SBUX170728P000590002017-07-27 9:47AM EDT59.001.671.651.67-0.15-8.24%671464.84%
SBUX170728P000595002017-07-27 9:44AM EDT59.501.992.012.040.4025.16%520866.80%
SBUX170728P000600002017-07-27 9:50AM EDT60.002.362.382.39-0.14-5.60%42,38266.41%
SBUX170728P000605002017-07-26 11:11AM EDT60.502.482.752.770.00-6319365.14%
SBUX170728P000610002017-07-27 9:43AM EDT61.003.103.153.20-0.20-6.06%209665.04%
SBUX170728P000615002017-07-25 2:10PM EDT61.503.003.003.900.00-6791.99%
SBUX170728P000620002017-07-27 9:42AM EDT62.003.954.004.15-0.35-8.14%13166.60%
SBUX170728P000625002017-07-21 11:57PM EDT62.504.453.504.850.00-55102.54%
SBUX170728P000630002017-07-27 9:44AM EDT63.004.924.806.45-0.53-9.72%29132.81%
SBUX170728P000640002017-07-24 1:20PM EDT64.006.535.356.550.00-54141.21%