U.S. Markets closed

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.81+0.30 (+0.50%)
At close: 4:00PM EDT

59.81 0.00 (0.00%)
After hours: 5:36PM EDT

People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170623C000550002017-06-20 12:29PM EDT55.005.254.404.700.00-220.00%
SBUX170623C000565002017-06-20 9:56AM EDT56.504.102.953.050.00-220.00%
SBUX170623C000570002017-06-23 9:42AM EDT57.002.662.792.850.249.92%38657.03%
SBUX170623C000575002017-06-23 12:29PM EDT57.502.482.282.350.4522.17%75248.83%
SBUX170623C000580002017-06-23 10:50AM EDT58.002.001.781.850.4932.45%407940.23%
SBUX170623C000585002017-06-23 11:51AM EDT58.501.381.281.350.3432.69%52231.25%
SBUX170623C000590002017-06-23 3:44PM EDT59.000.840.790.850.2850.00%8823022.07%
SBUX170623C000595002017-06-23 3:52PM EDT59.500.320.290.350.1588.24%30119211.72%
SBUX170623C000600002017-06-23 3:45PM EDT60.000.010.000.01-0.01-50.00%4,2961,1935.08%
SBUX170623C000605002017-06-23 2:38PM EDT60.500.010.000.010.00-1031,65513.67%
SBUX170623C000610002017-06-22 11:32AM EDT61.000.010.000.02-0.02-66.67%122,65424.22%
SBUX170623C000615002017-06-23 1:42PM EDT61.500.010.000.01-0.01-50.00%10382228.13%
SBUX170623C000620002017-06-20 12:30PM EDT62.000.020.000.020.00-19267339.06%
SBUX170623C000625002017-06-23 3:28PM EDT62.500.010.000.010.00-440940.63%
SBUX170623C000630002017-06-21 10:30AM EDT63.000.020.000.020.00-526253.13%
SBUX170623C000635002017-06-23 10:25AM EDT63.500.020.000.020.00-1210253.13%
SBUX170623C000640002017-06-23 11:19AM EDT64.000.040.000.020.03300.00%2022559.38%
SBUX170623C000645002017-06-19 3:36PM EDT64.500.010.000.020.00-37665.63%
SBUX170623C000650002017-06-16 12:09PM EDT65.000.010.000.020.00-3013970.31%
SBUX170623C000655002017-06-08 12:40PM EDT65.500.070.040.050.00-475896.09%
SBUX170623C000660002017-06-12 10:06AM EDT66.000.070.000.020.0116.67%19181.25%
SBUX170623C000665002017-06-12 10:06AM EDT66.500.080.000.02-0.17-68.00%116087.50%
SBUX170623C000670002017-06-13 11:11AM EDT67.000.010.000.240.00-113139.84%
SBUX170623C000675002017-06-09 11:54PM EDT67.500.060.000.020.00-6696.88%
SBUX170623C000680002017-06-09 11:54PM EDT68.000.040.000.350.00-44166.80%
SBUX170623C000685002017-06-09 11:54PM EDT68.500.030.000.060.00-66125.00%
SBUX170623C000690002017-06-16 9:32AM EDT69.000.140.000.020.12600.00%22112.50%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170623P000510002017-06-02 11:47PM EDT51.000.030.000.020.00-33128.13%
SBUX170623P000535002017-06-02 11:47PM EDT53.500.070.000.020.00-82092.19%
SBUX170623P000540002017-06-02 11:47PM EDT54.000.100.000.320.00-22141.41%
SBUX170623P000545002017-06-14 2:01PM EDT54.500.010.000.020.00-505178.13%
SBUX170623P000550002017-06-15 10:15AM EDT55.000.020.000.020.00-25271.88%
SBUX170623P000555002017-06-12 4:55PM EDT55.500.030.020.040.00-1077.34%
SBUX170623P000560002017-06-16 3:27PM EDT56.000.020.010.03-0.01-33.33%43364.84%
SBUX170623P000565002017-06-16 1:16PM EDT56.500.030.010.03-0.01-25.00%1957.81%
SBUX170623P000570002017-06-22 12:50PM EDT57.000.020.000.02-0.01-33.33%112350.00%
SBUX170623P000575002017-06-20 12:44PM EDT57.500.020.000.020.00-106342.19%
SBUX170623P000580002017-06-22 12:51PM EDT58.000.010.000.020.00-24634.38%
SBUX170623P000585002017-06-23 10:18AM EDT58.500.010.000.01-0.01-50.00%111623.44%
SBUX170623P000590002017-06-23 3:54PM EDT59.000.010.000.01-0.03-75.00%6325215.63%
SBUX170623P000595002017-06-23 11:52AM EDT59.500.020.000.01-0.18-90.00%813,0277.42%
SBUX170623P000600002017-06-23 3:59PM EDT60.000.210.150.21-0.31-59.62%1,4071,5766.64%
SBUX170623P000605002017-06-23 3:55PM EDT60.500.680.650.71-0.40-37.04%9337616.02%
SBUX170623P000610002017-06-23 3:38PM EDT61.001.181.151.22-0.40-25.32%12521526.56%
SBUX170623P000615002017-06-23 2:10PM EDT61.501.411.651.72-0.60-29.85%92834.77%
SBUX170623P000620002017-06-23 10:40AM EDT62.002.051.881.92-0.29-12.39%10260.00%
SBUX170623P000625002017-06-20 12:41PM EDT62.502.582.933.050.00-64093.36%
SBUX170623P000630002017-06-15 11:30AM EDT63.003.062.722.930.00-25350.00%
SBUX170623P000635002017-06-15 11:30AM EDT63.503.963.253.650.00-1550.00%
SBUX170623P000640002017-06-23 2:45PM EDT64.004.144.104.550.9027.78%21897.27%
SBUX170623P000645002017-06-21 11:15AM EDT64.504.483.306.650.00-13130.08%
SBUX170623P000650002017-06-23 3:32PM EDT65.005.155.155.25-0.27-4.98%14870.31%
SBUX170623P000660002017-06-23 9:32AM EDT66.006.284.257.901.1823.14%14311.13%