U.S. Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
52.70-0.34 (-0.64%)
At close: 4:00PM EDT
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170825C000500002017-08-18 3:29PM EDT50.002.852.752.79-2.25-44.12%622228.91%
SBUX170825C000505002017-08-18 11:58PM EDT50.502.352.262.300.00-64025.39%
SBUX170825C000510002017-08-18 3:37PM EDT51.001.931.791.83-0.68-26.05%92523.05%
SBUX170825C000515002017-08-18 3:50PM EDT51.501.381.341.38-0.75-35.21%592220.80%
SBUX170825C000520002017-08-18 3:50PM EDT52.001.060.920.96-0.22-17.19%4464418.65%
SBUX170825C000525002017-08-18 3:32PM EDT52.500.620.570.60-0.25-28.74%1587716.99%
SBUX170825C000530002017-08-18 3:50PM EDT53.000.380.300.33-0.16-29.63%2005715.92%
SBUX170825C000535002017-08-18 3:35PM EDT53.500.160.150.16-0.20-55.56%6567215.43%
SBUX170825C000540002017-08-18 3:02PM EDT54.000.070.050.07-0.14-66.67%1,6061,53015.24%
SBUX170825C000550002017-08-18 12:16PM EDT55.000.020.000.04-0.02-50.00%18493620.12%
SBUX170825C000560002017-08-17 1:45PM EDT56.000.010.000.070.00-2042029.88%
SBUX170825C000570002017-08-18 3:25PM EDT57.000.010.000.02-0.03-75.00%556428.91%
SBUX170825C000580002017-08-10 1:36PM EDT58.000.020.000.020.00-2429933.99%
SBUX170825C000590002017-08-03 2:26PM EDT59.000.050.000.200.00-1493551.95%
SBUX170825C000600002017-08-18 2:44PM EDT60.000.020.000.02+0.01+100.00%459643.75%
SBUX170825C000610002017-07-31 11:28AM EDT61.000.030.000.03+0.01+50.00%1320051.56%
SBUX170825C000620002017-07-28 10:55AM EDT62.000.060.010.07-0.60-90.91%910858.59%
SBUX170825C000630002017-07-31 9:30AM EDT63.000.030.000.02-0.01-25.00%277153.13%
SBUX170825C000640002017-08-18 10:20AM EDT64.000.010.000.02-0.04-80.00%355956.25%
SBUX170825C000650002017-07-27 3:57PM EDT65.000.270.000.060.00-43445569.53%
SBUX170825C000700002017-08-03 9:30AM EDT70.000.020.000.07-0.05-71.43%101192.19%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170825P000465002017-08-18 11:44PM EDT46.500.020.000.030.00-1046.09%
SBUX170825P000470002017-08-11 5:08PM EDT47.000.070.030.050.00-191946.88%
SBUX170825P000475002017-08-11 5:08PM EDT47.500.020.030.140.00-26053.91%
SBUX170825P000480002017-08-11 5:08PM EDT48.000.050.040.060.00-432841.02%
SBUX170825P000485002017-08-11 5:08PM EDT48.500.040.050.150.00-8046.39%
SBUX170825P000490002017-08-16 10:57AM EDT49.000.010.030.040.00-23230.86%
SBUX170825P000500002017-08-18 3:58PM EDT50.000.050.040.050.00-442925.00%
SBUX170825P000505002017-08-18 11:44PM EDT50.500.050.050.070.00-12123.05%
SBUX170825P000510002017-08-18 3:36PM EDT51.000.080.080.09+0.04+100.00%24528020.51%
SBUX170825P000515002017-08-18 2:54PM EDT51.500.120.120.140.00-6530118.75%
SBUX170825P000520002017-08-18 3:58PM EDT52.000.200.200.22-0.01-4.76%29531217.04%
SBUX170825P000530002017-08-18 3:59PM EDT53.000.560.560.58+0.06+12.00%14064314.16%
SBUX170825P000535002017-08-18 3:59PM EDT53.500.900.890.94+0.31+52.54%16410514.55%
SBUX170825P000540002017-08-18 3:43PM EDT54.001.191.311.36+0.05+4.39%20890014.65%
SBUX170825P000545002017-08-18 3:50PM EDT54.501.661.781.82+0.13+8.50%751914.45%
SBUX170825P000550002017-08-18 3:53PM EDT55.002.222.272.31+0.44+24.72%3482915.63%
SBUX170825P000555002017-08-18 11:44PM EDT55.502.652.762.810.00-2361817.97%
SBUX170825P000560002017-08-18 3:22PM EDT56.003.273.103.35+0.49+17.63%1627627.74%
SBUX170825P000565002017-08-18 11:44PM EDT56.503.253.454.550.00-2270.80%
SBUX170825P000570002017-08-18 3:23PM EDT57.004.204.104.35-0.30-6.67%210533.79%
SBUX170825P000575002017-08-18 3:55PM EDT57.504.354.754.90+0.03+0.69%4242.58%
SBUX170825P000580002017-08-18 9:30AM EDT58.005.404.956.15+0.43+8.65%15057.81%
SBUX170825P000590002017-08-16 9:30AM EDT59.005.885.907.100.00-12561.13%
SBUX170825P000600002017-08-16 10:03AM EDT60.006.807.158.950.00-136100.98%
SBUX170825P000610002017-08-08 3:53PM EDT61.006.667.5510.200.00-92399.41%
SBUX170825P000620002017-08-18 3:21PM EDT62.009.359.2010.85+1.74+22.86%141114.84%
SBUX170825P000630002017-08-07 3:22PM EDT63.007.755.159.35-0.28-3.49%140.00%
SBUX170825P000650002017-08-18 2:03PM EDT65.0012.2610.9014.00+5.30+76.15%3491.41%