U.S. Markets closed

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.02+0.04 (+0.07%)
At close: 4:00PM EDT

58.00 -0.02 (-0.03%)
After hours: 5:27PM EDT

People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728C000505002017-07-14 11:47PM EDT50.508.358.258.450.00-10131.35%
SBUX170728C000530002017-07-21 11:56PM EDT53.005.104.955.150.00-1182055.08%
SBUX170728C000540002017-07-14 11:47PM EDT54.004.823.556.500.00-2296.48%
SBUX170728C000550002017-07-24 2:53PM EDT55.003.403.253.350.113.34%164450.39%
SBUX170728C000555002017-07-24 5:39PM EDT55.502.932.872.930.00-14049.02%
SBUX170728C000560002017-07-24 3:57PM EDT56.002.452.482.53-0.02-0.81%1923747.85%
SBUX170728C000565002017-07-24 2:36PM EDT56.502.172.112.150.115.34%263746.58%
SBUX170728C000570002017-07-24 3:47PM EDT57.001.781.771.820.042.30%15717446.34%
SBUX170728C000575002017-07-24 3:49PM EDT57.501.481.471.520.064.23%306946.09%
SBUX170728C000580002017-07-24 3:52PM EDT58.001.201.201.220.021.69%6254,40944.68%
SBUX170728C000585002017-07-24 3:53PM EDT58.500.960.961.000.011.05%4634,85645.02%
SBUX170728C000590002017-07-24 3:53PM EDT59.000.770.750.780.045.48%1,0583,26144.19%
SBUX170728C000595002017-07-24 3:57PM EDT59.500.580.590.61-0.02-3.33%4361,81144.04%
SBUX170728C000600002017-07-24 3:46PM EDT60.000.450.440.450.012.27%1,1225,83843.07%
SBUX170728C000605002017-07-24 3:26PM EDT60.500.360.330.350.0516.13%23728543.56%
SBUX170728C000610002017-07-24 3:32PM EDT61.000.260.240.26-0.01-3.70%4657943.46%
SBUX170728C000615002017-07-24 2:08PM EDT61.500.220.180.190.0315.79%4115743.36%
SBUX170728C000620002017-07-24 2:28PM EDT62.000.160.130.150.0214.29%1864744.53%
SBUX170728C000625002017-07-24 11:20AM EDT62.500.070.070.12-0.02-22.22%806945.70%
SBUX170728C000630002017-07-24 3:40PM EDT63.000.070.050.12-0.03-30.00%19979249.22%
SBUX170728C000640002017-07-24 11:04AM EDT64.000.030.040.05-0.01-25.00%5022246.88%
SBUX170728C000645002017-07-21 11:56PM EDT64.500.030.020.050.00-20319250.00%
SBUX170728C000650002017-07-19 3:30PM EDT65.000.020.010.040.00-11,10250.78%
SBUX170728C000660002017-07-05 11:24AM EDT66.000.030.000.410.00-272,03478.32%
SBUX170728C000670002017-06-16 11:44PM EDT67.000.160.000.220.00-454574.22%
SBUX170728C000700002017-06-14 10:52AM EDT70.000.040.000.200.00-146689.84%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728P000500002017-07-20 11:30AM EDT50.000.010.000.290.00-57283.20%
SBUX170728P000505002017-07-24 11:00AM EDT50.500.020.010.02-0.03-60.00%101053.13%
SBUX170728P000510002017-07-24 10:16AM EDT51.000.020.020.09-0.01-33.33%510260.94%
SBUX170728P000515002017-07-14 11:48PM EDT51.500.060.030.050.00-9053.91%
SBUX170728P000520002017-07-20 1:51PM EDT52.000.050.030.070.00-203652.34%
SBUX170728P000525002017-07-21 11:57PM EDT52.500.060.050.090.00-244051.95%
SBUX170728P000530002017-07-24 2:20PM EDT53.000.080.070.090.00-1356550.59%
SBUX170728P000535002017-07-24 11:52AM EDT53.500.090.100.12-0.04-30.77%203549.61%
SBUX170728P000540002017-07-24 2:15PM EDT54.000.160.140.15-0.02-11.11%10622148.05%
SBUX170728P000545002017-07-24 10:38AM EDT54.500.150.190.20-0.06-28.57%515047.27%
SBUX170728P000550002017-07-24 3:17PM EDT55.000.260.250.27-0.01-3.70%2371,22546.78%
SBUX170728P000555002017-07-24 2:09PM EDT55.500.330.330.36-0.04-10.81%397746.48%
SBUX170728P000560002017-07-24 3:59PM EDT56.000.450.430.46-0.03-6.25%9012,62145.51%
SBUX170728P000565002017-07-24 3:31PM EDT56.500.570.560.59-0.06-9.52%578244.92%
SBUX170728P000570002017-07-24 3:59PM EDT57.000.730.720.75-0.02-2.67%11869844.34%
SBUX170728P000575002017-07-24 3:33PM EDT57.500.900.910.95-0.06-6.25%24919344.24%
SBUX170728P000580002017-07-24 3:58PM EDT58.001.161.131.15-0.05-4.13%6372,67742.82%
SBUX170728P000585002017-07-24 2:26PM EDT58.501.391.401.43-0.07-4.79%1558743.16%
SBUX170728P000590002017-07-24 2:27PM EDT59.001.691.701.73-0.06-3.43%4159843.07%
SBUX170728P000595002017-07-24 11:57AM EDT59.502.012.022.07-0.14-6.51%291643.26%
SBUX170728P000600002017-07-24 2:20PM EDT60.002.382.382.43-0.08-3.25%1091,76643.07%
SBUX170728P000605002017-07-24 12:16PM EDT60.502.752.762.810.062.23%313642.58%
SBUX170728P000610002017-07-24 2:35PM EDT61.003.203.153.25-0.07-2.14%123844.04%
SBUX170728P000615002017-07-21 9:32AM EDT61.503.433.603.750.5619.51%1248.63%
SBUX170728P000620002017-07-20 2:26PM EDT62.003.994.054.300.00-13256.06%
SBUX170728P000625002017-07-21 11:57PM EDT62.504.453.504.850.00-5563.38%
SBUX170728P000630002017-07-17 12:57PM EDT63.005.454.806.450.00-2982.81%
SBUX170728P000640002017-07-24 1:20PM EDT64.006.535.906.200.7512.98%5950.20%