U.S. Markets open in 2 hrs 1 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
54.62-0.07 (-0.13%)
At close: 4:00PM EDT

54.55 -0.07 (-0.13%)
Pre-Market: 7:10AM EDT

People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170922C000450002017-09-15 11:47PM EDT45.009.609.4011.400.00-100212.11%
SBUX170922C000465002017-09-15 11:47PM EDT46.506.958.0510.250.00-1616207.62%
SBUX170922C000480002017-09-08 11:57PM EDT48.006.855.455.800.00-220.00%
SBUX170922C000490002017-09-19 3:26PM EDT49.005.700.000.000.00-10100.00%
SBUX170922C000495002017-09-08 11:57PM EDT49.504.103.954.500.00-200.00%
SBUX170922C000500002017-09-15 10:05AM EDT50.004.444.556.40+0.59+15.32%213133.30%
SBUX170922C000510002017-09-15 3:16PM EDT51.003.643.505.40+1.01+38.40%103114.06%
SBUX170922C000515002017-09-15 11:47PM EDT51.502.093.104.900.00-11108.40%
SBUX170922C000520002017-09-18 3:57PM EDT52.002.712.612.710.00-15124741.41%
SBUX170922C000525002017-09-19 11:19AM EDT52.502.130.000.000.00-7300.00%
SBUX170922C000530002017-09-19 11:55AM EDT53.001.670.000.000.00-189280.00%
SBUX170922C000535002017-09-19 11:04AM EDT53.501.200.000.000.00-511200.00%
SBUX170922C000540002017-09-19 2:01PM EDT54.000.780.000.000.00-1731,0060.00%
SBUX170922C000545002017-09-19 12:40PM EDT54.500.450.000.000.00-1727850.00%
SBUX170922C000550002017-09-19 3:59PM EDT55.000.170.000.000.00-1,2882,7453.13%
SBUX170922C000555002017-09-19 11:30AM EDT55.500.070.000.000.00-1418606.25%
SBUX170922C000560002017-09-19 2:30PM EDT56.000.020.000.000.00-155346.25%
SBUX170922C000565002017-09-18 11:17AM EDT56.500.020.000.020.00-314121.88%
SBUX170922C000570002017-09-19 9:30AM EDT57.000.130.000.000.00-1010012.50%
SBUX170922C000575002017-09-15 11:47PM EDT57.500.020.000.500.00-101057.42%
SBUX170922C000580002017-08-25 9:30AM EDT58.000.120.030.09+0.10+500.00%16647.46%
SBUX170922C000590002017-09-07 9:30AM EDT59.000.070.000.020.00-22342.97%
SBUX170922C000600002017-09-05 3:43PM EDT60.000.010.000.020.00-521250.78%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170922P000450002017-09-12 3:37PM EDT45.000.010.000.750.00-421169.34%
SBUX170922P000470002017-08-25 11:48PM EDT47.000.070.000.070.00-666683.59%
SBUX170922P000480002017-09-12 2:02PM EDT48.000.010.000.740.00-612125.20%
SBUX170922P000490002017-09-15 9:32AM EDT49.000.010.000.750.00-292111.33%
SBUX170922P000500002017-09-18 9:56AM EDT50.000.060.000.020.00-174649.22%
SBUX170922P000510002017-09-19 9:30AM EDT51.000.210.000.000.00-1054225.00%
SBUX170922P000515002017-09-19 9:30AM EDT51.500.370.000.000.00-104312.50%
SBUX170922P000520002017-09-19 10:14AM EDT52.000.030.000.000.00-2221612.50%
SBUX170922P000525002017-09-19 2:12PM EDT52.500.010.000.000.00-34412.50%
SBUX170922P000530002017-09-19 12:44PM EDT53.000.020.000.000.00-964412.50%
SBUX170922P000535002017-09-19 2:11PM EDT53.500.050.000.000.00-311716.25%
SBUX170922P000540002017-09-19 3:55PM EDT54.000.100.000.000.00-661,7023.13%
SBUX170922P000545002017-09-19 3:46PM EDT54.500.250.000.000.00-482210.78%
SBUX170922P000550002017-09-19 3:46PM EDT55.000.500.000.000.00-223500.00%
SBUX170922P000555002017-09-19 12:16PM EDT55.500.900.000.000.00-522410.00%
SBUX170922P000560002017-09-19 2:06PM EDT56.001.340.000.000.00-641490.00%
SBUX170922P000565002017-09-19 1:15PM EDT56.501.830.000.000.00-550.00%
SBUX170922P000570002017-09-19 11:30AM EDT57.002.380.000.000.00-2220.00%
SBUX170922P000575002017-09-18 1:42PM EDT57.502.792.812.930.00-4636.72%
SBUX170922P000580002017-09-08 1:29PM EDT58.004.344.454.65-0.11-2.47%13123.14%
SBUX170922P000590002017-08-11 5:08PM EDT59.005.255.706.950.00-66182.03%
SBUX170922P000600002017-09-15 11:47PM EDT60.005.355.257.150.00-1110130.37%
SBUX170922P000610002017-08-11 5:08PM EDT61.005.876.559.800.00-30203.52%