SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180119C000300002018-01-16 2:12PM EST30.0030.350.000.000.00-2700.00%
SBUX180119C000350002018-01-16 9:55AM EST35.0025.970.000.000.00-100.00%
SBUX180119C000400002018-01-16 3:25PM EST40.0020.610.000.000.00-300.00%
SBUX180119C000450002018-01-16 2:32PM EST45.0015.450.000.000.00-1700.00%
SBUX180119C000500002018-01-16 2:55PM EST50.0010.570.000.000.00-3900.00%
SBUX180119C000520002017-12-22 11:53PM EST52.006.055.205.700.00-10100.00%
SBUX180119C000525002018-01-16 3:40PM EST52.508.150.000.000.00-6900.00%
SBUX180119C000530002017-12-22 11:53PM EST53.004.904.404.600.00-520.00%
SBUX180119C000540002018-01-03 11:18AM EST54.004.704.607.400.00-267148.24%
SBUX180119C000550002018-01-16 3:25PM EST55.005.650.000.000.00-15400.00%
SBUX180119C000560002018-01-16 3:04PM EST56.004.700.000.000.00-800.00%
SBUX180119C000565002018-01-11 3:34PM EST56.503.403.903.950.00-12180.00%
SBUX180119C000570002018-01-16 3:43PM EST57.003.700.000.000.00-1600.00%
SBUX180119C000575002018-01-16 3:53PM EST57.503.160.000.000.00-1,28000.00%
SBUX180119C000580002018-01-16 3:32PM EST58.002.640.000.000.00-10200.00%
SBUX180119C000585002018-01-16 12:55PM EST58.502.320.000.000.00-2200.00%
SBUX180119C000595002018-01-16 2:59PM EST59.501.210.000.000.00-8600.00%
SBUX180119C000600002018-01-16 3:59PM EST60.000.750.000.000.00-3,67900.00%
SBUX180119C000605002018-01-16 3:10PM EST60.500.500.000.000.00-78100.00%
SBUX180119C000610002018-01-16 3:45PM EST61.000.250.000.000.00-93603.13%
SBUX180119C000615002018-01-16 3:59PM EST61.500.110.000.000.00-1,28106.25%
SBUX180119C000620002018-01-16 3:13PM EST62.000.040.000.000.00-88706.25%
SBUX180119C000625002018-01-16 3:44PM EST62.500.020.000.000.00-1,453012.50%
SBUX180119C000630002018-01-16 12:54PM EST63.000.010.000.000.00-1,000012.50%
SBUX180119C000635002018-01-17 2:55AM EST63.500.030.000.000.00-20012.50%
SBUX180119C000650002018-01-12 3:26PM EST65.000.010.000.01-0.01-50.00%2011,56435.94%
SBUX180119C000675002018-01-16 3:51PM EST67.500.030.000.000.00-4025.00%
SBUX180119C000700002018-01-11 1:10PM EST70.000.010.000.010.00-15,54160.94%
SBUX180119C000725002018-01-12 9:31AM EST72.500.010.000.02-0.01-50.00%31,57979.69%
SBUX180119C000750002018-01-12 1:33PM EST75.000.010.000.01-0.63-98.44%18,90287.50%
SBUX180119C000800002017-09-20 1:08PM EST80.000.010.000.020.00-4373,956117.19%
SBUX180119C000850002017-08-25 8:34AM EST85.000.020.000.03+0.01+100.00%11,881145.31%
SBUX180119C000900002017-10-26 8:42AM EST90.000.010.000.020.00-101,126159.38%
SBUX180119C000950002017-08-07 2:50PM EST95.000.010.000.03-0.01-50.00%302,674185.94%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180119P000300002018-01-08 9:30AM EST30.000.060.000.020.00-504,290281.25%
SBUX180119P000350002017-12-05 1:14PM EST35.000.010.010.02-0.01-50.00%34,459234.38%
SBUX180119P000400002018-01-16 3:51PM EST40.000.030.000.000.00-1050.00%
SBUX180119P000450002018-01-05 3:06PM EST45.000.010.000.020.00-313,805128.13%
SBUX180119P000500002018-01-12 11:18AM EST50.000.010.000.010.00-2231,45381.25%
SBUX180119P000510002018-01-03 2:36PM EST51.000.020.000.050.00-91388.28%
SBUX180119P000520002018-01-10 11:04AM EST52.000.010.000.020.00-351170.31%
SBUX180119P000525002018-01-12 1:51PM EST52.500.010.010.020.00-2130,23670.31%
SBUX180119P000530002018-01-11 10:36AM EST53.000.020.000.030.00-537165.63%
SBUX180119P000540002018-01-16 10:48AM EST54.000.010.000.000.00-10025.00%
SBUX180119P000545002018-01-12 11:58PM EST54.500.040.000.030.00-30830853.91%
SBUX180119P000550002018-01-12 3:34PM EST55.000.010.010.02-0.02-66.67%7924,69550.00%
SBUX180119P000565002018-01-16 10:40AM EST56.500.030.000.000.00-2025.00%
SBUX180119P000575002018-01-16 3:51PM EST57.500.050.000.000.00-352012.50%
SBUX180119P000585002018-01-16 3:04PM EST58.500.040.000.000.00-15012.50%
SBUX180119P000595002018-01-16 2:48PM EST59.500.120.000.000.00-8006.25%
SBUX180119P000600002018-01-16 3:50PM EST60.000.160.000.000.00-1,10203.13%
SBUX180119P000605002018-01-16 3:57PM EST60.500.340.000.000.00-31700.39%
SBUX180119P000615002018-01-17 2:56AM EST61.500.730.000.000.00-4100.00%
SBUX180119P000620002018-01-16 1:59PM EST62.001.520.000.000.00-500.00%
SBUX180119P000625002018-01-12 11:10AM EST62.502.272.102.17-0.48-17.45%1055939.55%
SBUX180119P000630002018-01-12 11:58PM EST63.003.902.512.730.00-6649.61%
SBUX180119P000635002018-01-16 1:59PM EST63.502.980.000.000.00-400.00%
SBUX180119P000645002018-01-17 2:56AM EST64.503.500.000.000.00-500.00%
SBUX180119P000650002018-01-16 11:16AM EST65.004.150.000.000.00-1400.00%
SBUX180119P000655002018-01-17 2:56AM EST65.504.550.000.000.00-100.00%
SBUX180119P000675002018-01-03 1:33PM EST67.508.606.1510.300.00-510163.77%
SBUX180119P000700002017-12-14 11:28AM EST70.0010.0410.1013.550.00-357253.13%
SBUX180119P000725002017-12-04 11:42AM EST72.5013.8513.3013.95-2.00-12.62%345242.29%
SBUX180119P000750002017-11-17 10:27AM EST75.0017.6916.3519.80-1.11-5.90%346373.93%
SBUX180119P000800002017-11-03 11:50AM EST80.0023.7723.5024.70-1.48-5.86%820476.76%
SBUX180119P000850002017-12-28 1:39PM EST85.0027.0027.4527.650.00-5322439.94%
SBUX180119P000900002017-12-28 1:10PM EST90.0032.1531.9035.000.00-240529.79%
SBUX180119P000950002017-12-28 3:45PM EST95.0037.1037.4537.650.00-100515.43%