U.S. Markets open in 8 hrs 38 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.50+0.35 (+0.66%)
At close: 4:00PM EDT
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170818C000400002017-08-03 9:47AM EDT40.0015.9015.5516.25+0.40+2.58%1010530.86%
SBUX170818C000450002017-08-16 11:42AM EDT45.008.808.458.55+0.30+3.53%303250.00%
SBUX170818C000495002017-08-17 12:25AM EDT49.503.753.954.100.00-13056.25%
SBUX170818C000500002017-08-11 12:57PM EDT50.003.453.203.35-0.05-1.43%2140.00%
SBUX170818C000505002017-08-17 12:25AM EDT50.502.982.993.050.00-47750.00%
SBUX170818C000510002017-08-16 3:50PM EDT51.002.482.502.55+0.27+12.22%1777343.36%
SBUX170818C000515002017-08-16 3:50PM EDT51.501.982.002.05+0.24+13.79%633136.33%
SBUX170818C000520002017-08-16 3:50PM EDT52.001.491.521.56+0.21+16.41%858030.66%
SBUX170818C000525002017-08-16 3:57PM EDT52.501.041.041.08+0.30+40.54%5017725.20%
SBUX170818C000530002017-08-16 2:05PM EDT53.000.760.590.63+0.33+76.74%5160420.31%
SBUX170818C000535002017-08-16 3:50PM EDT53.500.260.250.28+0.09+52.94%2611,24717.77%
SBUX170818C000540002017-08-16 2:04PM EDT54.000.120.080.10+0.05+71.43%1,8321,61017.77%
SBUX170818C000545002017-08-16 3:50PM EDT54.500.040.020.04+0.01+33.33%1861,66019.92%
SBUX170818C000550002017-08-16 3:47PM EDT55.000.020.010.030.00-1393,46525.00%
SBUX170818C000555002017-08-16 3:50PM EDT55.500.010.010.020.00-1612,21128.91%
SBUX170818C000560002017-08-16 11:54AM EDT56.000.010.000.010.00-5341,94030.47%
SBUX170818C000565002017-08-16 3:03PM EDT56.500.010.000.020.00-1001,12539.84%
SBUX170818C000570002017-08-11 12:42PM EDT57.000.010.000.02-0.01-50.00%25067444.92%
SBUX170818C000575002017-08-16 10:59AM EDT57.500.020.000.01+0.01+100.00%14,16745.31%
SBUX170818C000580002017-08-16 1:42PM EDT58.000.020.000.030.00-31,84052.34%
SBUX170818C000585002017-08-14 9:30AM EDT58.500.020.000.020.00-51,48854.69%
SBUX170818C000590002017-08-08 9:30AM EDT59.000.100.000.020.00-33,66157.81%
SBUX170818C000595002017-08-14 11:13AM EDT59.500.010.000.030.00-11,28466.41%
SBUX170818C000600002017-08-11 2:08PM EDT60.000.010.000.010.00-2532,80762.50%
SBUX170818C000605002017-08-11 9:30AM EDT60.500.080.000.02+0.06+300.00%339171.88%
SBUX170818C000610002017-08-08 10:35AM EDT61.000.010.000.010.00-488868.75%
SBUX170818C000615002017-08-07 11:03AM EDT61.500.010.000.04-0.01-50.00%180087.50%
SBUX170818C000620002017-08-09 1:33PM EDT62.000.010.000.020.00-270084.38%
SBUX170818C000625002017-08-10 1:21PM EDT62.500.010.000.010.00-127,28581.25%
SBUX170818C000630002017-07-28 11:58PM EDT63.000.010.000.430.00-3584152.34%
SBUX170818C000635002017-07-28 11:58PM EDT63.500.320.000.180.00-4237131.64%
SBUX170818C000640002017-08-08 10:35AM EDT64.000.010.000.020.00-166898.44%
SBUX170818C000645002017-08-03 2:31PM EDT64.500.010.000.02-0.15-93.75%27103.13%
SBUX170818C000650002017-08-14 3:58PM EDT65.000.010.000.010.00-12,82496.88%
SBUX170818C000675002017-08-09 3:35PM EDT67.500.010.000.010.00-2899115.63%
SBUX170818C000700002017-08-03 10:19AM EDT70.000.010.000.020.00-131,377140.63%
SBUX170818C000725002017-06-12 12:33PM EDT72.500.050.020.05-0.01-16.67%2251182.03%
SBUX170818C000750002017-07-27 10:51AM EDT75.000.020.000.020.00-160171.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170818P000400002017-07-28 11:58PM EDT40.000.020.000.130.00-2525200.78%
SBUX170818P000450002017-08-11 9:38AM EDT45.000.020.000.02+0.01+100.00%212896.88%
SBUX170818P000475002017-08-11 5:08PM EDT47.500.040.000.030.00-3374.22%
SBUX170818P000485002017-08-11 5:08PM EDT48.500.020.010.030.00-1065.63%
SBUX170818P000490002017-08-11 5:08PM EDT49.000.010.020.030.00-101061.72%
SBUX170818P000500002017-08-16 10:15AM EDT50.000.010.000.020.00-11,06547.66%
SBUX170818P000505002017-08-15 3:59PM EDT50.500.020.000.010.00-3640137.50%
SBUX170818P000510002017-08-14 1:17PM EDT51.000.050.000.020.00-723335.94%
SBUX170818P000515002017-08-16 3:12PM EDT51.500.010.010.03-0.03-75.00%112,23932.42%
SBUX170818P000520002017-08-16 3:19PM EDT52.000.030.010.02-0.02-40.00%1960523.44%
SBUX170818P000525002017-08-16 3:59PM EDT52.500.040.030.05-0.04-50.00%2679,08921.68%
SBUX170818P000530002017-08-16 3:57PM EDT53.000.100.090.10-0.07-41.18%2333,25817.97%
SBUX170818P000535002017-08-16 3:28PM EDT53.500.220.240.26-0.27-55.10%1311,67216.41%
SBUX170818P000540002017-08-16 3:53PM EDT54.000.580.550.58-0.32-35.56%6673,79716.21%
SBUX170818P000545002017-08-16 3:50PM EDT54.501.040.991.02-0.17-14.05%1071,36516.80%
SBUX170818P000550002017-08-16 3:59PM EDT55.001.521.471.51-0.35-18.72%26317,11320.31%
SBUX170818P000555002017-08-16 3:50PM EDT55.502.041.972.01-0.22-9.73%9584925.78%
SBUX170818P000560002017-08-16 3:50PM EDT56.002.532.462.51-0.26-9.32%16369630.47%
SBUX170818P000565002017-08-16 3:23PM EDT56.502.952.973.00-0.34-10.33%559625.00%
SBUX170818P000570002017-08-16 1:09PM EDT57.003.253.403.55-0.60-15.58%322953.13%
SBUX170818P000575002017-08-16 3:59PM EDT57.504.033.904.05-0.27-6.28%1766,58058.98%
SBUX170818P000580002017-08-15 10:26AM EDT58.005.094.405.900.00-32,376134.18%
SBUX170818P000585002017-08-16 1:01PM EDT58.504.744.856.10+1.74+58.00%3574126.37%
SBUX170818P000590002017-08-16 11:03AM EDT59.005.195.356.90-0.61-10.52%4255148.05%
SBUX170818P000595002017-08-14 2:23PM EDT59.506.145.257.700.00-1146141.21%
SBUX170818P000600002017-08-16 3:34PM EDT60.006.476.406.55-0.25-3.72%3414,72685.55%
SBUX170818P000605002017-07-28 11:58PM EDT60.503.206.558.100.00-368378138.28%
SBUX170818P000610002017-08-08 2:22PM EDT61.006.046.059.500.00-115138.09%
SBUX170818P000615002017-08-03 4:20PM EDT61.506.405.956.100.00-110.00%
SBUX170818P000620002017-07-28 11:58PM EDT62.007.387.0510.000.00-1093.75%
SBUX170818P000625002017-08-16 1:44PM EDT62.508.978.959.05-0.33-3.55%447650.00%
SBUX170818P000630002017-07-28 11:58PM EDT63.008.158.5011.000.00-10158.01%
SBUX170818P000650002017-08-15 1:55PM EDT65.0012.029.8013.300.00-185132.03%
SBUX170818P000675002017-08-08 3:59PM EDT67.5013.1512.3016.050.00-1024190.63%
SBUX170818P000700002017-07-12 3:17PM EDT70.0011.459.5013.200.00-36710.00%
SBUX170818P000725002017-06-30 11:54PM EDT72.5013.5512.2016.400.00-640.00%
SBUX170818P000750002017-06-22 5:51PM EDT75.0014.7513.8517.300.00-16160.00%
SBUX170818P000800002017-08-11 9:56AM EDT80.0026.8024.7528.60+5.85+27.92%10292.97%