U.S. Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
55.09+0.08 (+0.15%)
At close: 4:00PM EDT
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170929C000500002017-08-31 11:49AM EDT50.005.105.005.100.00-103833.59%
SBUX170929C000510002017-09-21 11:16AM EDT51.004.034.054.200.00-102443.16%
SBUX170929C000520002017-09-20 3:48PM EDT52.003.133.003.150.00-103429.88%
SBUX170929C000525002017-09-11 3:26PM EDT52.501.752.162.660.00-5426.95%
SBUX170929C000530002017-09-22 3:03PM EDT53.002.062.022.19-0.16-7.21%1610725.29%
SBUX170929C000535002017-09-22 12:26PM EDT53.501.591.461.76+0.09+6.00%63225.00%
SBUX170929C000540002017-09-22 3:14PM EDT54.001.110.991.21-0.06-5.13%13124717.19%
SBUX170929C000545002017-09-22 3:46PM EDT54.500.760.740.960.00-2626922.17%
SBUX170929C000550002017-09-22 3:58PM EDT55.000.420.180.45+0.01+2.44%2191,76214.36%
SBUX170929C000555002017-09-22 3:59PM EDT55.500.210.170.21-0.02-8.70%1,7231,40213.48%
SBUX170929C000560002017-09-22 3:51PM EDT56.000.070.070.09-0.03-30.00%21489413.58%
SBUX170929C000565002017-09-20 3:26PM EDT56.500.070.020.040.00-71014.36%
SBUX170929C000570002017-09-22 10:20AM EDT57.000.020.010.03-0.05-71.43%112116.80%
SBUX170929C000575002017-09-06 3:16PM EDT57.500.050.000.070.00-2010624.41%
SBUX170929C000580002017-08-30 3:44PM EDT58.000.080.060.120.00-303532.23%
SBUX170929C000590002017-08-25 11:48PM EDT59.000.050.020.090.00-10037.11%
SBUX170929C000600002017-09-19 10:07AM EDT60.000.050.000.020.00-12033.20%
SBUX170929C000610002017-08-25 11:48PM EDT61.000.010.000.050.00-1244.53%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170929P000450002017-09-13 10:43AM EDT45.000.040.000.730.00-10122.56%
SBUX170929P000470002017-09-07 11:02AM EDT47.000.060.010.110.00-11867.97%
SBUX170929P000480002017-08-18 11:44PM EDT48.000.160.140.210.00-5075.78%
SBUX170929P000490002017-09-01 2:50PM EDT49.000.070.040.08-0.01-12.50%312652.73%
SBUX170929P000500002017-09-21 11:22AM EDT50.000.030.000.020.00-206337.50%
SBUX170929P000510002017-09-19 10:56AM EDT51.000.060.000.020.00-1743730.86%
SBUX170929P000515002017-09-22 2:11PM EDT51.500.020.000.020.00-14527.34%
SBUX170929P000520002017-09-22 10:41AM EDT52.000.020.010.020.00-2219224.22%
SBUX170929P000525002017-09-22 12:52PM EDT52.500.020.010.03-0.01-33.33%241,31522.46%
SBUX170929P000530002017-09-22 3:38PM EDT53.000.030.020.03-0.03-50.00%6851018.75%
SBUX170929P000535002017-09-22 9:38AM EDT53.500.100.030.06+0.03+42.86%612017.97%
SBUX170929P000540002017-09-22 3:52PM EDT54.000.080.080.10-0.05-38.46%8789016.11%
SBUX170929P000545002017-09-22 3:50PM EDT54.500.170.150.19-0.06-26.09%7913515.04%
SBUX170929P000550002017-09-22 3:36PM EDT55.000.350.310.35-0.08-18.60%2221513.97%
SBUX170929P000555002017-09-22 2:23PM EDT55.500.640.570.84-0.19-22.89%211521.68%
SBUX170929P000560002017-09-22 2:29PM EDT56.001.020.931.32-0.35-25.55%503727.54%
SBUX170929P000580002017-08-18 11:44PM EDT58.004.765.206.900.00-44153.96%
SBUX170929P000590002017-08-18 11:44PM EDT59.005.006.057.550.00-11157.37%