SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180706C000500002018-06-20 6:56PM EDT50.002.552.422.650.00-139028.08%
SBUX180706C000510002018-06-20 6:56PM EDT51.001.851.751.900.00-58026.81%
SBUX180706C000520002018-06-20 3:59PM EDT52.001.171.101.30-4.03-77.50%234126.47%
SBUX180706C000530002018-06-20 3:59PM EDT53.000.710.710.74-3.59-83.49%71910823.98%
SBUX180706C000540002018-06-20 3:59PM EDT54.000.410.380.44-2.58-86.29%1,27414324.27%
SBUX180706C000550002018-06-20 3:59PM EDT55.000.250.200.30-2.49-90.88%61216826.37%
SBUX180706C000560002018-06-20 3:57PM EDT56.000.140.100.17-1.71-92.43%1,22726226.66%
SBUX180706C000570002018-06-20 12:51PM EDT57.000.070.060.16-0.89-92.71%36021730.86%
SBUX180706C000580002018-06-20 3:52PM EDT58.000.060.050.08-0.89-93.68%16977130.08%
SBUX180706C000590002018-06-20 3:43PM EDT59.000.050.020.15-0.40-88.89%8523438.87%
SBUX180706C000600002018-06-20 2:26PM EDT60.000.030.020.04-0.27-90.00%3011133.20%
SBUX180706C000610002018-06-20 3:58PM EDT61.000.020.000.04-0.19-90.48%22236.33%
SBUX180706C000620002018-06-19 9:30AM EDT62.000.130.000.070.00-167443.36%
SBUX180706C000640002018-06-20 6:56PM EDT64.000.040.000.120.00-1154.88%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180706P000500002018-06-20 3:49PM EDT50.000.320.220.43+0.26+433.33%1372128.08%
SBUX180706P000510002018-06-20 6:56PM EDT51.000.560.390.590.00-93024.61%
SBUX180706P000520002018-06-20 3:57PM EDT52.000.900.731.06+0.80+800.00%1862226.03%
SBUX180706P000530002018-06-20 3:59PM EDT53.001.441.341.47+1.29+860.00%3144322.80%
SBUX180706P000540002018-06-20 3:51PM EDT54.002.122.022.33+1.87+748.00%11511527.20%
SBUX180706P000550002018-06-20 3:51PM EDT55.002.972.653.10+2.58+661.54%2,0811,56427.05%
SBUX180706P000560002018-06-20 11:17AM EDT56.003.363.055.55+2.58+330.77%2461171.44%
SBUX180706P000570002018-06-20 3:43PM EDT57.005.023.956.55+4.05+417.53%4823278.32%
SBUX180706P000580002018-06-20 11:17AM EDT58.005.285.007.40+3.72+238.46%8213081.05%
SBUX180706P000590002018-06-20 9:44AM EDT59.004.815.107.65+2.33+93.95%1866.41%
SBUX180706P000600002018-06-20 9:47AM EDT60.005.907.059.45+2.84+92.81%1557.96%