SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX181116C000450002018-11-13 3:33PM EST45.0022.240.000.000.00-1100.00%
SBUX181116C000500002018-11-13 2:32PM EST50.0017.400.000.000.00-63300.00%
SBUX181116C000525002018-11-13 2:32PM EST52.5014.900.000.000.00-93200.00%
SBUX181116C000530002018-11-13 3:37PM EST53.0014.300.000.000.00-700.00%
SBUX181116C000550002018-11-13 3:58PM EST55.0012.370.000.000.00-7,63900.00%
SBUX181116C000560002018-11-13 3:37PM EST56.0011.320.000.000.00-2400.00%
SBUX181116C000565002018-11-13 2:32PM EST56.5010.900.000.000.00-39000.00%
SBUX181116C000570002018-11-13 3:34PM EST57.0010.280.000.000.00-67000.00%
SBUX181116C000575002018-11-13 3:34PM EST57.509.820.000.000.00-15,57900.00%
SBUX181116C000580002018-11-13 3:31PM EST58.009.280.000.000.00-1,04200.00%
SBUX181116C000585002018-11-13 3:32PM EST58.508.730.000.000.00-65100.00%
SBUX181116C000590002018-11-13 3:25PM EST59.008.250.000.000.00-80700.00%
SBUX181116C000595002018-11-13 2:32PM EST59.507.850.000.000.00-65000.00%
SBUX181116C000600002018-11-13 3:50PM EST60.007.460.000.000.00-26,13600.00%
SBUX181116C000605002018-11-13 1:43PM EST60.507.200.000.000.00-70200.00%
SBUX181116C000610002018-11-13 3:47PM EST61.006.440.000.000.00-4,73200.00%
SBUX181116C000615002018-11-13 2:41PM EST61.505.900.000.000.00-80600.00%
SBUX181116C000620002018-11-13 2:08PM EST62.005.600.000.000.00-50200.00%
SBUX181116C000625002018-11-13 3:55PM EST62.504.900.000.000.00-5,01500.00%
SBUX181116C000630002018-11-13 1:43PM EST63.004.650.000.000.00-49500.00%
SBUX181116C000635002018-11-13 3:04PM EST63.503.870.000.000.00-12100.00%
SBUX181116C000640002018-11-13 3:46PM EST64.003.450.000.000.00-52200.00%
SBUX181116C000645002018-11-13 3:46PM EST64.502.950.000.000.00-50300.00%
SBUX181116C000650002018-11-13 3:59PM EST65.002.400.000.000.00-85400.00%
SBUX181116C000655002018-11-13 1:52PM EST65.502.170.000.000.00-23600.00%
SBUX181116C000660002018-11-13 3:07PM EST66.001.380.000.000.00-4600.00%
SBUX181116C000665002018-11-13 2:57PM EST66.500.920.000.000.00-200.00%
SBUX181116C000670002018-11-13 3:59PM EST67.000.630.000.000.00-43600.00%
SBUX181116C000675002018-11-13 3:58PM EST67.500.380.000.000.00-37900.78%
SBUX181116C000680002018-11-13 3:57PM EST68.000.220.000.000.00-1,85203.13%
SBUX181116C000685002018-11-13 3:31PM EST68.500.120.000.000.00-32206.25%
SBUX181116C000690002018-11-13 3:51PM EST69.000.070.000.000.00-31506.25%
SBUX181116C000695002018-11-13 3:57PM EST69.500.040.000.000.00-61012.50%
SBUX181116C000700002018-11-13 2:46PM EST70.000.030.000.000.00-619012.50%
SBUX181116C000705002018-11-13 10:49AM EST70.500.030.000.000.00-20012.50%
SBUX181116C000710002018-11-13 2:04PM EST71.000.010.000.000.00-10012.50%
SBUX181116C000715002018-11-12 10:14AM EST71.500.050.000.000.00-45012.50%
SBUX181116C000720002018-11-12 1:20PM EST72.000.010.000.000.00-19025.00%
SBUX181116C000725002018-11-12 9:31AM EST72.500.030.000.000.00-1025.00%
SBUX181116C000730002018-11-09 11:47PM EST73.000.030.000.000.00+100.00%6025.00%
SBUX181116C000740002018-11-09 11:47PM EST74.000.020.000.000.00-20025.00%
SBUX181116C000750002018-11-08 11:54AM EST75.000.020.000.000.00-1025.00%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX181116P000450002018-11-12 3:36PM EST45.000.010.000.000.00-20050.00%
SBUX181116P000500002018-11-13 12:02PM EST50.000.010.010.000.00-10118.75%
SBUX181116P000510002018-11-06 3:32PM EST51.000.020.000.000.00-60050.00%
SBUX181116P000520002018-11-02 11:42AM EST52.000.040.000.000.00-28050.00%
SBUX181116P000525002018-11-13 2:59PM EST52.500.010.000.000.00-1050.00%
SBUX181116P000530002018-11-07 12:04PM EST53.000.030.000.000.00-1050.00%
SBUX181116P000535002018-11-12 9:30AM EST53.500.050.000.000.00-5050.00%
SBUX181116P000540002018-11-05 11:53AM EST54.000.030.000.000.00-51050.00%
SBUX181116P000545002018-11-13 2:56PM EST54.500.010.000.000.00-1050.00%
SBUX181116P000550002018-11-13 2:46PM EST55.000.010.000.000.00+100.00%170050.00%
SBUX181116P000555002018-11-06 9:40AM EST55.500.030.000.000.00-6050.00%
SBUX181116P000560002018-11-07 3:03PM EST56.000.020.000.000.00-7050.00%
SBUX181116P000565002018-11-12 1:07PM EST56.500.020.000.000.00-1050.00%
SBUX181116P000570002018-11-13 2:52PM EST57.000.030.000.000.00-12050.00%
SBUX181116P000575002018-11-13 1:27PM EST57.500.030.000.000.00-8050.00%
SBUX181116P000580002018-11-13 2:52PM EST58.000.020.000.000.00-111050.00%
SBUX181116P000585002018-11-12 9:30AM EST58.500.050.000.000.00-1050.00%
SBUX181116P000590002018-11-12 1:57PM EST59.000.040.000.000.00-1025.00%
SBUX181116P000595002018-11-13 2:42PM EST59.500.040.000.000.00-12025.00%
SBUX181116P000600002018-11-13 3:26PM EST60.000.040.000.000.00-104025.00%
SBUX181116P000605002018-11-13 2:33PM EST60.500.020.000.000.00-20025.00%
SBUX181116P000610002018-11-13 1:20PM EST61.000.050.000.000.00-18025.00%
SBUX181116P000615002018-11-07 1:35PM EST61.500.050.000.000.00-60025.00%
SBUX181116P000620002018-11-13 2:58PM EST62.000.050.000.000.00-23025.00%
SBUX181116P000625002018-11-13 1:08PM EST62.500.060.000.000.00-5025.00%
SBUX181116P000635002018-11-13 3:41PM EST63.500.080.000.000.00-115012.50%
SBUX181116P000640002018-11-13 3:43PM EST64.000.100.000.000.00-330012.50%
SBUX181116P000645002018-11-13 2:47PM EST64.500.150.000.000.00-24012.50%
SBUX181116P000650002018-11-13 3:55PM EST65.000.140.000.000.00-703012.50%
SBUX181116P000655002018-11-13 3:59PM EST65.500.210.000.000.00-16406.25%
SBUX181116P000660002018-11-13 3:41PM EST66.000.300.000.000.00-35206.25%
SBUX181116P000665002018-11-13 3:34PM EST66.500.480.000.000.00-11603.13%
SBUX181116P000670002018-11-13 3:59PM EST67.000.580.000.000.00-1,01101.56%
SBUX181116P000675002018-11-13 3:55PM EST67.500.840.000.000.00-52600.00%
SBUX181116P000680002018-11-13 3:52PM EST68.001.100.000.000.00-1,72400.00%
SBUX181116P000685002018-11-13 3:58PM EST68.501.600.000.000.00-5900.00%
SBUX181116P000690002018-11-13 3:59PM EST69.001.960.000.000.00-4800.00%
SBUX181116P000695002018-11-13 1:01PM EST69.502.170.000.000.00-600.00%
SBUX181116P000700002018-11-13 3:47PM EST70.002.950.000.000.00-400.00%
SBUX181116P000710002018-11-12 12:53PM EST71.003.200.000.000.00-100.00%
SBUX181116P000715002018-11-13 1:32PM EST71.504.250.000.000.00-100.00%
SBUX181116P000720002018-11-12 3:33PM EST72.004.300.000.000.00-200.00%
SBUX181116P000730002018-11-13 3:55PM EST73.005.900.000.000.00-2100.00%
SBUX181116P000740002018-11-12 10:27AM EST74.005.700.000.000.00-200.00%
SBUX181116P000750002018-11-08 3:20PM EST75.006.500.000.000.00-600.00%