U.S. Markets closed

Starbucks Corporation (SBUX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
57.98-0.05 (-0.09%)
At close: 4:00PM 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 EDT50.508.358.258.450.00-10112.70%
SBUX170728C000530002017-07-21 11:56PM EDT53.005.104.955.150.00-1182049.61%
SBUX170728C000540002017-07-14 11:47PM EDT54.004.823.556.500.00-2282.72%
SBUX170728C000550002017-07-21 2:08PM EDT55.003.292.983.45-0.41-11.08%202448.63%
SBUX170728C000560002017-07-21 3:57PM EDT56.002.472.422.51-0.30-10.83%12715040.82%
SBUX170728C000565002017-07-21 11:56PM EDT56.502.062.062.130.00-33439.65%
SBUX170728C000570002017-07-21 3:21PM EDT57.001.741.731.79-0.07-3.87%317239.01%
SBUX170728C000575002017-07-21 11:56PM EDT57.501.421.431.480.00-216438.38%
SBUX170728C000580002017-07-21 3:57PM EDT58.001.181.151.21-0.06-4.84%3454,25738.09%
SBUX170728C000585002017-07-21 3:54PM EDT58.500.950.920.97-0.07-6.86%1364,87237.70%
SBUX170728C000590002017-07-21 3:57PM EDT59.000.730.720.76-0.09-10.98%2953,06237.21%
SBUX170728C000595002017-07-21 2:32PM EDT59.500.600.550.59-0.03-4.76%6181,29537.01%
SBUX170728C000600002017-07-21 3:21PM EDT60.000.440.410.46-0.05-10.20%1165,73637.21%
SBUX170728C000605002017-07-21 3:39PM EDT60.500.310.310.35-0.06-16.22%6222937.21%
SBUX170728C000610002017-07-21 1:08PM EDT61.000.270.230.27-0.06-18.18%42950237.60%
SBUX170728C000615002017-07-21 3:39PM EDT61.500.190.170.20-0.07-26.92%4111737.60%
SBUX170728C000620002017-07-21 3:11PM EDT62.000.140.120.15-0.03-17.65%4761837.89%
SBUX170728C000625002017-07-21 11:56PM EDT62.500.090.090.120.00-60938.87%
SBUX170728C000630002017-07-21 10:55AM EDT63.000.100.060.080.0111.11%58035838.28%
SBUX170728C000640002017-07-21 11:30AM EDT64.000.040.040.060.0133.33%421841.41%
SBUX170728C000645002017-07-21 11:56PM EDT64.500.030.020.050.00-20319242.58%
SBUX170728C000650002017-07-19 3:30PM EDT65.000.020.010.040.00-11,10243.36%
SBUX170728C000660002017-07-05 11:24AM EDT66.000.030.000.410.00-272,03466.41%
SBUX170728C000670002017-06-16 11:44PM EDT67.000.160.000.220.00-454562.89%
SBUX170728C000700002017-06-14 10:52AM EDT70.000.040.000.200.00-146676.17%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170728P000500002017-07-20 11:30AM EDT50.000.010.000.290.00-57270.12%
SBUX170728P000505002017-07-14 11:48PM EDT50.500.050.020.060.00-10051.56%
SBUX170728P000510002017-07-21 3:02PM EDT51.000.030.010.050.0150.00%109550.39%
SBUX170728P000515002017-07-14 11:48PM EDT51.500.060.030.050.00-9047.27%
SBUX170728P000520002017-07-20 1:51PM EDT52.000.050.030.070.00-203647.07%
SBUX170728P000525002017-07-21 11:57PM EDT52.500.060.050.090.00-244046.09%
SBUX170728P000530002017-07-21 12:39PM EDT53.000.080.070.11-0.01-11.11%175844.53%
SBUX170728P000535002017-07-21 3:38PM EDT53.500.130.120.140.0330.00%35843.36%
SBUX170728P000540002017-07-21 3:42PM EDT54.000.180.140.180.015.88%9314542.38%
SBUX170728P000545002017-07-21 3:03PM EDT54.500.210.190.230.0210.53%747641.41%
SBUX170728P000550002017-07-21 3:50PM EDT55.000.270.250.30-0.02-6.90%1991,06340.72%
SBUX170728P000555002017-07-21 11:57PM EDT55.500.370.340.380.00-176639.75%
SBUX170728P000560002017-07-21 3:57PM EDT56.000.480.440.490.024.35%1552,52339.26%
SBUX170728P000565002017-07-21 3:39PM EDT56.500.630.570.620.011.61%584638.57%
SBUX170728P000570002017-07-21 3:57PM EDT57.000.750.730.780.034.17%19557337.99%
SBUX170728P000575002017-07-21 3:58PM EDT57.500.960.920.970.033.23%8115437.45%
SBUX170728P000580002017-07-21 3:57PM EDT58.001.211.161.200.010.83%6072,39437.16%
SBUX170728P000585002017-07-21 3:12PM EDT58.501.461.411.470.032.10%2559037.06%
SBUX170728P000590002017-07-21 3:50PM EDT59.001.751.701.770.031.74%1760636.87%
SBUX170728P000595002017-07-21 3:40PM EDT59.502.152.042.110.2513.16%9737.01%
SBUX170728P000600002017-07-21 3:50PM EDT60.002.462.402.480.104.24%291,77937.21%
SBUX170728P000605002017-07-21 10:17AM EDT60.502.692.792.88-0.06-2.18%241237.60%
SBUX170728P000610002017-07-21 3:01PM EDT61.003.273.203.350.123.81%301640.43%
SBUX170728P000615002017-07-21 9:32AM EDT61.503.433.603.750.5619.51%1239.26%
SBUX170728P000620002017-07-20 2:26PM EDT62.003.994.054.300.00-13245.61%
SBUX170728P000625002017-07-21 11:57PM EDT62.504.453.504.850.00-5551.86%
SBUX170728P000630002017-07-17 12:57PM EDT63.005.454.806.450.00-2968.65%
SBUX170728P000640002017-07-05 11:08AM EDT64.005.785.606.500.00-5970.31%