U.S. Markets close in 5 hrs 13 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.7893+0.6393 (+1.2028%)
As of 10:47AM EDT. Market open.
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%1010413.97%
SBUX170818C000450002017-08-09 10:23AM EDT45.008.507.908.850.00-232106.64%
SBUX170818C000495002017-08-16 10:25AM EDT49.503.754.154.250.00-1300.00%
SBUX170818C000500002017-08-11 12:57PM EDT50.003.453.203.35-0.05-1.43%2140.00%
SBUX170818C000505002017-08-16 10:25AM EDT50.502.843.203.250.00-2170.00%
SBUX170818C000510002017-08-15 11:55AM EDT51.002.212.762.780.00-73730.00%
SBUX170818C000515002017-08-16 9:56AM EDT51.501.962.242.25+0.22+12.64%4310.00%
SBUX170818C000520002017-08-16 9:49AM EDT52.001.461.731.74+0.18+14.06%24800.00%
SBUX170818C000525002017-08-16 10:09AM EDT52.501.171.251.30+0.43+58.11%3417714.84%
SBUX170818C000530002017-08-16 10:06AM EDT53.000.670.760.78+0.24+55.81%136040.00%
SBUX170818C000535002017-08-16 10:31AM EDT53.500.420.390.40+0.25+147.06%1051,24711.72%
SBUX170818C000540002017-08-16 10:19AM EDT54.000.140.150.18+0.07+100.00%1301,61013.97%
SBUX170818C000545002017-08-16 10:11AM EDT54.500.050.050.06+0.02+66.67%91,66014.55%
SBUX170818C000550002017-08-15 2:35PM EDT55.000.020.010.030.00-193,46517.19%
SBUX170818C000555002017-08-16 10:29AM EDT55.500.010.000.020.00-1002,21120.70%
SBUX170818C000560002017-08-16 10:14AM EDT56.000.010.000.010.00-2161,94022.66%
SBUX170818C000565002017-08-15 2:37PM EDT56.500.010.000.040.00-11,12533.99%
SBUX170818C000570002017-08-11 12:42PM EDT57.000.010.000.02-0.01-50.00%25067433.99%
SBUX170818C000575002017-08-11 12:51PM EDT57.500.010.000.010.00-43,77034.38%
SBUX170818C000580002017-08-09 12:24PM EDT58.000.020.000.020.00-151,84042.19%
SBUX170818C000585002017-08-14 9:30AM EDT58.500.020.000.030.00-51,48849.22%
SBUX170818C000590002017-08-08 9:30AM EDT59.000.100.000.020.00-33,66150.00%
SBUX170818C000595002017-08-14 11:13AM EDT59.500.010.000.020.00-11,28453.91%
SBUX170818C000600002017-08-11 2:08PM EDT60.000.010.000.010.00-2532,80753.13%
SBUX170818C000605002017-08-11 9:30AM EDT60.500.080.000.02+0.06+300.00%339156.25%
SBUX170818C000610002017-08-08 10:35AM EDT61.000.010.000.010.00-488854.69%
SBUX170818C000615002017-08-07 11:03AM EDT61.500.010.000.04-0.01-50.00%180068.75%
SBUX170818C000620002017-08-09 1:33PM EDT62.000.010.000.020.00-270065.63%
SBUX170818C000625002017-08-10 1:21PM EDT62.500.010.000.010.00-127,28562.50%
SBUX170818C000630002017-07-28 11:58PM EDT63.000.010.000.430.00-3584121.09%
SBUX170818C000635002017-07-28 11:58PM EDT63.500.320.000.180.00-4237104.69%
SBUX170818C000640002017-08-08 10:35AM EDT64.000.010.000.020.00-166878.13%
SBUX170818C000645002017-08-03 2:31PM EDT64.500.010.000.02-0.15-93.75%2781.25%
SBUX170818C000650002017-08-14 3:58PM EDT65.000.010.000.010.00-12,82478.13%
SBUX170818C000675002017-08-09 3:35PM EDT67.500.010.000.010.00-289993.75%
SBUX170818C000700002017-08-03 10:19AM EDT70.000.010.000.020.00-131,377112.50%
SBUX170818C000725002017-06-12 12:33PM EDT72.500.050.020.05-0.01-16.67%2251146.88%
SBUX170818C000750002017-07-27 10:51AM EDT75.000.020.000.020.00-160137.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170818P000400002017-07-28 11:58PM EDT40.000.020.000.130.00-2525166.41%
SBUX170818P000450002017-08-11 9:38AM EDT45.000.020.000.02+0.01+100.00%212881.25%
SBUX170818P000475002017-08-11 5:08PM EDT47.500.040.000.030.00-3362.50%
SBUX170818P000485002017-08-11 5:08PM EDT48.500.020.010.030.00-1056.25%
SBUX170818P000490002017-08-11 5:08PM EDT49.000.010.020.030.00-101053.13%
SBUX170818P000500002017-08-16 10:15AM EDT50.000.010.000.020.00-11,06541.41%
SBUX170818P000505002017-08-15 3:59PM EDT50.500.020.010.030.00-3640139.84%
SBUX170818P000510002017-08-14 1:17PM EDT51.000.050.010.030.00-723334.38%
SBUX170818P000515002017-08-16 9:35AM EDT51.500.020.020.03-0.02-50.00%102,23929.30%
SBUX170818P000520002017-08-16 10:27AM EDT52.000.030.030.04-0.02-40.00%1160525.78%
SBUX170818P000525002017-08-16 10:12AM EDT52.500.040.040.05-0.04-50.00%1369,08921.09%
SBUX170818P000530002017-08-16 10:26AM EDT53.000.080.070.08-0.09-52.94%293,25817.48%
SBUX170818P000535002017-08-16 10:01AM EDT53.500.240.170.20-0.25-51.02%811,67216.70%
SBUX170818P000540002017-08-16 10:28AM EDT54.000.450.450.46-0.45-50.00%3163,79717.68%
SBUX170818P000545002017-08-16 10:06AM EDT54.500.980.850.87-0.23-19.01%21,36521.58%
SBUX170818P000550002017-08-16 10:20AM EDT55.001.351.281.29-0.52-27.81%6317,11322.66%
SBUX170818P000555002017-08-16 10:15AM EDT55.501.841.761.80-0.42-18.58%4284929.69%
SBUX170818P000560002017-08-16 10:20AM EDT56.002.342.262.31-0.45-16.13%2869636.52%
SBUX170818P000565002017-08-16 10:29AM EDT56.502.752.742.77-0.54-16.41%49637.11%
SBUX170818P000570002017-08-15 3:56PM EDT57.003.853.203.300.00-5622946.48%
SBUX170818P000575002017-08-16 10:16AM EDT57.503.853.703.80-0.45-10.47%166,58051.56%
SBUX170818P000580002017-08-15 10:26AM EDT58.005.094.204.750.00-32,37675.78%
SBUX170818P000585002017-08-07 10:07AM EDT58.503.003.006.90-0.11-3.54%462779.10%
SBUX170818P000590002017-08-15 1:54PM EDT59.005.805.055.750.00-125579.30%
SBUX170818P000595002017-08-14 2:23PM EDT59.506.145.656.200.00-114687.30%
SBUX170818P000600002017-08-16 9:35AM EDT60.006.556.256.35-0.17-2.53%214,72675.20%
SBUX170818P000605002017-07-28 11:58PM EDT60.503.206.558.100.00-368378134.18%
SBUX170818P000610002017-08-08 2:22PM EDT61.006.046.059.500.00-115135.94%
SBUX170818P000615002017-08-03 4:20PM EDT61.506.405.956.100.00-110.00%
SBUX170818P000620002017-07-28 11:58PM EDT62.007.387.0510.000.00-10123.44%
SBUX170818P000625002017-08-15 1:55PM EDT62.509.308.509.100.00-147696.48%
SBUX170818P000630002017-07-28 11:58PM EDT63.008.158.5011.000.00-10155.47%
SBUX170818P000650002017-08-15 1:55PM EDT65.0012.0211.1512.300.00-185173.24%
SBUX170818P000675002017-08-08 3:59PM EDT67.5013.1512.3016.050.00-1024191.21%
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%10286.33%