U.S. Markets closed

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
59.81+0.30 (+0.50%)
At close: 4:00PM EDT
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170630C000530002017-06-02 11:46PM EDT53.0010.129.4014.000.00-10273.05%
SBUX170630C000570002017-06-22 3:50PM EDT57.002.492.552.59-1.56-38.52%1290.00%
SBUX170630C000575002017-06-23 10:26AM EDT57.502.562.342.400.104.07%21924.32%
SBUX170630C000580002017-06-21 3:50PM EDT58.002.001.611.660.00-4130.00%
SBUX170630C000585002017-06-22 5:51PM EDT58.501.341.181.220.00-15150.00%
SBUX170630C000590002017-06-23 2:51PM EDT59.001.090.991.030.1414.74%709517.38%
SBUX170630C000595002017-06-23 3:59PM EDT59.500.640.620.650.0916.36%7418215.72%
SBUX170630C000600002017-06-23 3:58PM EDT60.000.340.340.360.039.68%1,0142,19714.65%
SBUX170630C000605002017-06-23 3:47PM EDT60.500.180.170.180.0320.00%6421,02214.36%
SBUX170630C000610002017-06-23 3:05PM EDT61.000.090.080.090.00-19269314.84%
SBUX170630C000615002017-06-23 10:51AM EDT61.500.060.020.040.0120.00%5032615.24%
SBUX170630C000620002017-06-22 1:40PM EDT62.000.020.020.03-0.03-60.00%127817.38%
SBUX170630C000625002017-06-23 3:28PM EDT62.500.020.010.02-0.01-33.33%1231018.75%
SBUX170630C000630002017-06-22 11:31AM EDT63.000.010.000.020.00-4016821.49%
SBUX170630C000635002017-06-20 11:07AM EDT63.500.030.000.020.00-29324.22%
SBUX170630C000640002017-06-23 12:26PM EDT64.000.010.000.02-0.03-75.00%512326.95%
SBUX170630C000645002017-06-19 3:45PM EDT64.500.010.010.03-0.01-50.00%513331.64%
SBUX170630C000650002017-06-21 1:00PM EDT65.000.020.000.020.00-20086932.03%
SBUX170630C000655002017-06-20 2:14PM EDT65.500.010.000.020.00-18334.38%
SBUX170630C000660002017-06-08 10:25AM EDT66.000.120.060.080.00-23346.88%
SBUX170630C000665002017-06-08 3:13PM EDT66.500.050.030.090.00-620650.78%
SBUX170630C000670002017-06-08 10:25AM EDT67.000.050.020.090.00-21153.71%
SBUX170630C000675002017-06-08 2:25PM EDT67.500.030.000.050.00-91250.78%
SBUX170630C000680002017-06-07 12:01PM EDT68.000.050.000.310.00-23166.21%
SBUX170630C000685002017-06-05 9:54AM EDT68.500.070.000.360.00-5571.48%
SBUX170630C000695002017-06-02 11:46PM EDT69.500.020.030.060.00-1159.38%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170630P000525002017-06-02 11:47PM EDT52.500.030.000.020.00-5047.66%
SBUX170630P000530002017-06-02 11:47PM EDT53.000.020.000.020.00-101044.53%
SBUX170630P000535002017-06-12 4:55PM EDT53.500.060.010.070.00-1051.56%
SBUX170630P000540002017-06-02 11:47PM EDT54.000.020.000.040.00-10143.36%
SBUX170630P000545002017-06-22 3:48PM EDT54.500.010.000.02-0.02-66.67%6635.55%
SBUX170630P000550002017-06-22 12:50PM EDT55.000.010.000.02-0.01-50.00%55932.81%
SBUX170630P000555002017-06-23 3:20PM EDT55.500.010.000.02-0.01-50.00%121329.69%
SBUX170630P000560002017-06-22 10:55AM EDT56.000.020.010.03-0.01-33.33%67728.52%
SBUX170630P000565002017-06-22 10:50AM EDT56.500.030.020.03-0.01-25.00%25925.39%
SBUX170630P000570002017-06-23 12:32PM EDT57.000.020.010.02-0.03-60.00%212920.31%
SBUX170630P000575002017-06-22 12:05PM EDT57.500.080.050.070.00-26022.75%
SBUX170630P000580002017-06-23 2:49PM EDT58.000.050.040.06-0.06-54.55%2210018.16%
SBUX170630P000585002017-06-23 12:32PM EDT58.500.080.080.10-0.09-52.94%2821516.80%
SBUX170630P000590002017-06-23 2:29PM EDT59.000.120.150.17-0.19-61.29%5725015.43%
SBUX170630P000595002017-06-23 3:52PM EDT59.500.300.280.31-0.23-43.40%65324514.70%
SBUX170630P000600002017-06-23 3:58PM EDT60.000.490.490.52-0.30-37.97%1742,37513.67%
SBUX170630P000605002017-06-23 3:20PM EDT60.500.800.810.85-0.24-23.08%6014213.58%
SBUX170630P000610002017-06-23 3:38PM EDT61.001.231.221.26-0.26-17.45%9817413.67%
SBUX170630P000615002017-06-23 9:46AM EDT61.501.861.671.73-0.13-6.53%1613715.24%
SBUX170630P000620002017-06-23 10:40AM EDT62.002.052.092.21-0.32-13.50%218116.02%
SBUX170630P000625002017-06-23 10:01AM EDT62.502.622.652.710.9254.12%10065718.75%
SBUX170630P000630002017-06-23 11:32AM EDT63.003.033.103.450.9847.80%146640.23%
SBUX170630P000635002017-06-21 12:43PM EDT63.503.733.954.100.00-513951.86%
SBUX170630P000640002017-06-16 1:42PM EDT64.004.113.555.45-0.02-0.48%32750.78%
SBUX170630P000645002017-06-20 9:31AM EDT64.503.654.806.750.00-1789.26%
SBUX170630P000650002017-06-20 2:18PM EDT65.005.104.657.250.00-41780.27%
SBUX170630P000660002017-06-22 5:51PM EDT66.005.185.258.300.00-1180.37%