SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX171027C000480002017-09-15 11:47PM EDT48.006.455.758.250.00-282885.55%
SBUX171027C000500002017-10-20 10:36AM EDT50.004.874.404.80-0.03-0.61%10653.81%
SBUX171027C000510002017-09-29 3:16PM EDT51.002.903.353.800.00-11744.92%
SBUX171027C000520002017-10-20 3:10PM EDT52.002.432.502.72-0.36-12.90%5031.06%
SBUX171027C000525002017-10-20 11:57PM EDT52.501.882.052.230.00-3027.25%
SBUX171027C000530002017-10-20 3:59PM EDT53.001.641.571.69-0.55-25.11%20362920.51%
SBUX171027C000535002017-10-20 11:57PM EDT53.500.941.071.250.00-10018.75%
SBUX171027C000540002017-10-20 3:59PM EDT54.000.750.690.84-0.78-50.98%79613816.80%
SBUX171027C000545002017-10-20 11:57PM EDT54.500.420.360.610.00-6383519.04%
SBUX171027C000550002017-10-20 3:59PM EDT55.000.260.120.30-0.44-62.86%1,2891,24516.02%
SBUX171027C000555002017-10-20 11:57PM EDT55.500.110.110.120.00-55070014.36%
SBUX171027C000560002017-10-20 2:02PM EDT56.000.030.020.06-0.14-82.35%1771,68815.04%
SBUX171027C000565002017-10-20 11:57PM EDT56.500.090.010.040.00-20429516.99%
SBUX171027C000570002017-10-20 2:52PM EDT57.000.020.000.03-0.01-33.33%6838319.14%
SBUX171027C000580002017-10-18 3:16PM EDT58.000.010.000.030.00-241125.00%
SBUX171027C000590002017-10-12 12:14PM EDT59.000.030.000.090.00-22237.89%
SBUX171027C000600002017-10-13 11:55PM EDT60.000.070.000.200.00-1053.42%
SBUX171027C000610002017-09-21 9:30AM EDT61.000.430.000.070.00-21247.46%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX171027P000450002017-10-09 11:24AM EDT45.000.010.000.010.00-101453.13%
SBUX171027P000460002017-10-20 11:57PM EDT46.000.050.000.130.00-202067.97%
SBUX171027P000470002017-10-06 11:50PM EDT47.000.030.000.050.00-6051.95%
SBUX171027P000480002017-10-09 11:24AM EDT48.000.130.000.750.00-203081.93%
SBUX171027P000490002017-10-20 1:59PM EDT49.000.010.000.09-0.18-94.74%11349.61%
SBUX171027P000500002017-10-20 12:26PM EDT50.000.020.000.03-0.43-95.56%110133.99%
SBUX171027P000510002017-10-12 11:45AM EDT51.000.030.000.120.00-34937.11%
SBUX171027P000515002017-10-20 11:57PM EDT51.500.020.000.040.00-1025.59%
SBUX171027P000520002017-10-20 3:27PM EDT52.000.030.010.05-0.03-50.00%309623.24%
SBUX171027P000525002017-10-20 11:57PM EDT52.500.030.020.050.00-40019.53%
SBUX171027P000530002017-10-20 3:35PM EDT53.000.050.030.09+0.01+25.00%1551,36118.65%
SBUX171027P000535002017-10-20 11:57PM EDT53.500.130.060.130.00-624116.41%
SBUX171027P000540002017-10-20 3:55PM EDT54.000.220.170.23+0.13+144.44%51883415.33%
SBUX171027P000545002017-10-20 11:57PM EDT54.500.420.340.410.00-762914.75%
SBUX171027P000550002017-10-20 3:57PM EDT55.000.670.650.68+0.43+179.17%6551,67614.26%
SBUX171027P000555002017-10-20 11:57PM EDT55.501.040.961.060.00-514214.84%
SBUX171027P000560002017-10-20 3:50PM EDT56.001.571.241.62+0.81+106.58%15621222.17%
SBUX171027P000565002017-10-20 11:57PM EDT56.502.181.882.020.00-23020.90%
SBUX171027P000570002017-10-20 3:37PM EDT57.002.692.362.77+1.08+67.08%82238.18%
SBUX171027P000575002017-10-20 11:57PM EDT57.503.002.623.150.00-6036.43%
SBUX171027P000580002017-10-10 10:07AM EDT58.002.523.155.100.00-1162.70%
SBUX171027P000600002017-09-19 10:36AM EDT60.005.265.256.100.00-4156.54%
SBUX171027P000610002017-09-15 11:47PM EDT61.006.386.207.250.00-2066.70%