U.S. Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.15+0.45 (+0.85%)
At close: 4:00PM EDT

53.20 +0.05 (0.09%)
After hours: 7:17PM EDT

People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170825C000500002017-08-21 11:30AM EDT50.003.253.153.25+0.40+14.04%347539.06%
SBUX170825C000505002017-08-21 2:41PM EDT50.502.702.662.71+0.35+14.89%485230.08%
SBUX170825C000510002017-08-21 2:52PM EDT51.002.242.172.22+0.31+16.06%302526.56%
SBUX170825C000515002017-08-21 3:10PM EDT51.501.761.701.73+0.38+27.54%153222.66%
SBUX170825C000520002017-08-21 3:37PM EDT52.001.301.241.27+0.24+22.64%5040120.22%
SBUX170825C000525002017-08-21 3:44PM EDT52.500.860.810.84+0.24+38.71%16419017.87%
SBUX170825C000530002017-08-21 1:32PM EDT53.000.500.450.48+0.12+31.58%1,44317116.16%
SBUX170825C000535002017-08-21 3:58PM EDT53.500.230.200.22+0.07+43.75%1,24567114.84%
SBUX170825C000540002017-08-21 3:59PM EDT54.000.080.080.10+0.01+14.29%1,4161,25715.33%
SBUX170825C000550002017-08-21 3:54PM EDT55.000.020.010.020.00-8584617.19%
SBUX170825C000560002017-08-17 1:45PM EDT56.000.010.000.070.00-2042031.45%
SBUX170825C000570002017-08-18 3:25PM EDT57.000.010.000.02-0.03-75.00%556430.86%
SBUX170825C000580002017-08-10 1:36PM EDT58.000.020.000.020.00-2429937.11%
SBUX170825C000590002017-08-03 2:26PM EDT59.000.050.000.200.00-1493557.81%
SBUX170825C000600002017-08-21 1:08PM EDT60.000.010.000.01-0.01-50.00%2159644.53%
SBUX170825C000610002017-08-21 3:06PM EDT61.000.010.000.02-0.02-66.67%520250.00%
SBUX170825C000620002017-07-28 10:55AM EDT62.000.060.010.07-0.60-90.91%910866.41%
SBUX170825C000630002017-07-31 9:30AM EDT63.000.030.000.02-0.01-25.00%277159.38%
SBUX170825C000640002017-08-18 10:20AM EDT64.000.010.000.02-0.04-80.00%355964.06%
SBUX170825C000650002017-07-27 3:57PM EDT65.000.270.000.060.00-43445579.69%
SBUX170825C000700002017-08-03 9:30AM EDT70.000.020.000.07-0.05-71.43%1011106.25%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170825P000465002017-08-18 11:44PM EDT46.500.020.000.030.00-1051.56%
SBUX170825P000470002017-08-11 5:08PM EDT47.000.070.030.050.00-191956.25%
SBUX170825P000475002017-08-11 5:08PM EDT47.500.020.030.140.00-26060.55%
SBUX170825P000480002017-08-11 5:08PM EDT48.000.050.040.060.00-432850.39%
SBUX170825P000485002017-08-11 5:08PM EDT48.500.040.050.150.00-8053.32%
SBUX170825P000490002017-08-16 10:57AM EDT49.000.010.030.040.00-23239.84%
SBUX170825P000495002017-08-21 7:29PM EDT49.500.010.010.030.00-30033.99%
SBUX170825P000500002017-08-18 3:58PM EDT50.000.050.040.050.00-442933.20%
SBUX170825P000505002017-08-21 9:36AM EDT50.500.040.020.03-0.01-20.00%101325.98%
SBUX170825P000510002017-08-21 3:12PM EDT51.000.040.030.04-0.04-50.00%10037323.24%
SBUX170825P000515002017-08-21 12:42PM EDT51.500.050.050.09-0.07-58.33%3135523.44%
SBUX170825P000520002017-08-21 3:05PM EDT52.000.100.080.10-0.10-50.00%14839718.95%
SBUX170825P000530002017-08-21 3:39PM EDT53.000.280.290.31-0.28-50.00%63671015.33%
SBUX170825P000535002017-08-21 3:45PM EDT53.500.510.540.56-0.39-43.33%3619614.36%
SBUX170825P000540002017-08-21 3:13PM EDT54.000.920.900.93-0.27-22.69%12198414.16%
SBUX170825P000545002017-08-21 3:45PM EDT54.501.331.351.39-0.33-19.88%715915.82%
SBUX170825P000550002017-08-21 3:57PM EDT55.001.811.831.87-0.41-18.47%12079617.19%
SBUX170825P000555002017-08-21 2:46PM EDT55.502.322.332.37-0.33-12.45%1429920.70%
SBUX170825P000560002017-08-21 2:28PM EDT56.002.742.832.87-0.53-16.21%6726224.22%
SBUX170825P000565002017-08-18 11:44PM EDT56.503.253.454.550.00-2272.95%
SBUX170825P000570002017-08-21 12:24PM EDT57.003.723.803.90-0.48-11.43%510436.52%
SBUX170825P000575002017-08-18 3:55PM EDT57.504.354.754.90+0.03+0.69%4274.12%
SBUX170825P000580002017-08-18 9:30AM EDT58.005.404.956.15+0.43+8.65%15091.80%
SBUX170825P000590002017-08-16 9:30AM EDT59.005.885.907.100.00-12599.02%
SBUX170825P000600002017-08-16 10:03AM EDT60.006.807.158.950.00-136138.38%
SBUX170825P000610002017-08-21 12:24PM EDT61.007.847.759.25+1.18+17.72%523117.58%
SBUX170825P000620002017-08-18 3:21PM EDT62.009.359.2010.85+1.74+22.86%141156.64%
SBUX170825P000630002017-08-07 3:22PM EDT63.007.755.159.35-0.28-3.49%140.00%
SBUX170825P000650002017-08-21 10:51AM EDT65.0011.7011.7511.90-0.56-4.57%1185.94%