U.S. Markets close in 2 hrs 46 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.23-0.27 (-0.50%)
As of 1:14PM EDT. Market open.
People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforSeptember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170901C000490002017-08-03 9:39AM EDT49.006.735.258.05+1.73+34.60%2298.63%
SBUX170901C000510002017-08-11 5:08PM EDT51.002.762.372.790.00-101032.23%
SBUX170901C000520002017-08-17 12:50PM EDT52.001.591.561.59-0.25-13.59%495818.99%
SBUX170901C000530002017-08-17 11:14AM EDT53.001.020.840.84-0.17-14.29%3511816.21%
SBUX170901C000540002017-08-17 12:11PM EDT54.000.390.350.37-0.05-11.36%4520615.33%
SBUX170901C000550002017-08-17 10:35AM EDT55.000.150.120.13-0.01-6.25%1185714.94%
SBUX170901C000560002017-08-17 10:47AM EDT56.000.040.040.05-0.03-42.86%1624115.82%
SBUX170901C000570002017-08-11 2:41PM EDT57.000.030.000.04-0.02-40.00%5217119.14%
SBUX170901C000580002017-08-10 2:04PM EDT58.000.020.000.030.00-108921.88%
SBUX170901C000590002017-08-07 3:44PM EDT59.000.040.040.09-0.06-60.00%330731.25%
SBUX170901C000600002017-08-04 9:53AM EDT60.000.050.010.06-0.04-44.44%7511432.42%
SBUX170901C000610002017-08-03 12:34PM EDT61.000.030.010.06+0.01+50.00%211735.94%
SBUX170901C000620002017-08-03 10:22AM EDT62.000.040.000.05+0.02+100.00%11438.28%
SBUX170901C000630002017-08-03 12:09PM EDT63.000.020.000.05+0.01+100.00%104541.41%
SBUX170901C000640002017-07-28 11:58PM EDT64.000.160.010.060.00-121246.09%
SBUX170901C000650002017-07-31 9:36AM EDT65.000.020.000.03-0.23-92.00%104044.14%
PutsforSeptember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170901P000470002017-08-11 5:08PM EDT47.000.050.050.070.00-5135.35%
SBUX170901P000480002017-08-11 5:08PM EDT48.000.040.070.080.00-8931.25%
SBUX170901P000490002017-08-17 10:00AM EDT49.000.040.050.06-0.02-33.33%201024.61%
SBUX170901P000500002017-08-14 9:58AM EDT50.000.100.070.090.00-17621.68%
SBUX170901P000510002017-08-17 12:12PM EDT51.000.120.130.14+0.03+33.33%2310418.65%
SBUX170901P000520002017-08-17 9:30AM EDT52.000.230.280.29+0.01+4.55%237617.09%
SBUX170901P000530002017-08-17 12:42PM EDT53.000.500.540.55+0.08+19.05%7756214.84%
SBUX170901P000540002017-08-17 12:29PM EDT54.001.001.031.04+0.24+31.58%8219012.84%
SBUX170901P000550002017-08-17 12:31PM EDT55.001.781.811.83+0.16+9.88%114811.91%
SBUX170901P000560002017-08-16 3:44PM EDT56.002.482.702.910.00-1226920.70%
SBUX170901P000570002017-08-16 10:25AM EDT57.003.253.704.250.00-512838.23%
SBUX170901P000580002017-08-16 1:23PM EDT58.004.324.705.500.00-113251.66%
SBUX170901P000590002017-08-15 9:52AM EDT59.006.005.607.300.00-8955.81%
SBUX170901P000600002017-08-14 11:17AM EDT60.006.506.608.350.00-11261.96%
SBUX170901P000610002017-08-03 4:05PM EDT61.007.055.305.700.00-220.00%
SBUX170901P000620002017-07-25 11:32AM EDT62.003.977.309.850.00-1284.18%