SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180525C000480002018-05-18 11:53PM EDT48.008.659.009.300.00-220.00%
SBUX180525C000520002018-04-30 10:31AM EDT52.006.254.257.150.00-1198.63%
SBUX180525C000525002018-05-11 11:54PM EDT52.504.754.655.150.00-1182.81%
SBUX180525C000535002018-05-04 11:49PM EDT53.504.204.055.850.00-11146.58%
SBUX180525C000540002018-05-24 1:41PM EDT54.003.503.453.60+0.25+7.69%21053.52%
SBUX180525C000545002018-05-18 11:53PM EDT54.502.632.692.770.00-110.00%
SBUX180525C000550002018-05-10 3:16PM EDT55.002.692.362.670.00-28851.17%
SBUX180525C000555002018-05-23 2:48PM EDT55.501.952.032.120.00-1933937.50%
SBUX180525C000560002018-05-24 11:03AM EDT56.001.221.531.56-0.28-18.67%6173419.53%
SBUX180525C000565002018-05-24 11:16AM EDT56.500.851.031.09-0.01-1.16%4621919.53%
SBUX180525C000570002018-05-24 1:45PM EDT57.000.590.580.63-0.01-1.67%15136916.02%
SBUX180525C000575002018-05-24 1:41PM EDT57.500.200.220.23-0.05-20.00%901,21912.01%
SBUX180525C000580002018-05-24 1:17PM EDT58.000.040.040.05-0.05-55.56%201,03811.72%
SBUX180525C000585002018-05-24 9:48AM EDT58.500.020.010.03-0.01-33.33%243616.60%
SBUX180525C000590002018-05-24 9:47AM EDT59.000.020.000.010.00-156817.97%
SBUX180525C000595002018-05-23 2:34PM EDT59.500.010.000.020.00-911826.17%
SBUX180525C000600002018-05-22 1:26PM EDT60.000.010.000.010.00-129528.13%
SBUX180525C000605002018-05-22 9:31AM EDT60.500.040.000.010.00-17932.81%
SBUX180525C000610002018-05-22 11:49AM EDT61.000.010.000.010.00-26937.50%
SBUX180525C000615002018-05-16 12:05PM EDT61.500.020.000.030.00-517149.22%
SBUX180525C000620002018-05-21 10:20AM EDT62.000.050.000.010.00-625845.31%
SBUX180525C000625002018-05-16 9:30AM EDT62.500.030.000.010.00-270250.00%
SBUX180525C000630002018-05-21 10:20AM EDT63.000.050.000.020.00-42054.69%
SBUX180525C000635002018-04-27 3:25PM EDT63.500.030.000.07-0.25-89.29%2270.31%
SBUX180525C000640002018-05-04 11:49PM EDT64.000.060.010.090.00-101079.69%
SBUX180525C000645002018-04-06 11:56PM EDT64.500.250.000.040.00-6072.66%
SBUX180525C000650002018-05-17 3:17PM EDT65.000.010.000.010.00-645065.63%
SBUX180525C000655002018-05-04 11:49PM EDT65.500.040.010.120.00-313197.66%
SBUX180525C000660002018-04-26 2:17PM EDT66.000.090.000.060.00-61089.84%
SBUX180525C000675002018-04-27 12:59PM EDT67.500.050.000.030.00-1193.75%
SBUX180525C000690002018-05-24 1:40PM EDT69.000.010.000.010.00-7790.63%
SBUX180525C000700002018-05-24 1:40PM EDT70.000.010.000.020.00-12106.25%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180525P000450002018-04-20 11:50PM EDT45.000.080.040.100.00-110173.44%
SBUX180525P000470002018-04-20 11:50PM EDT47.000.090.000.150.00-36149.22%
SBUX180525P000480002018-04-27 1:00PM EDT48.000.250.000.030.00-11106.25%
SBUX180525P000490002018-05-09 10:37AM EDT49.000.030.000.100.00-283114.84%
SBUX180525P000500002018-04-13 11:50PM EDT50.000.270.150.180.00-11130.08%
SBUX180525P000510002018-05-15 11:36AM EDT51.000.020.000.090.00-2388.28%
SBUX180525P000515002018-05-21 9:46AM EDT51.500.010.000.020.00-104865.63%
SBUX180525P000520002018-05-21 11:28AM EDT52.000.020.000.020.00-21160.94%
SBUX180525P000525002018-05-23 9:30AM EDT52.500.010.000.020.00-11455.47%
SBUX180525P000530002018-05-18 9:30AM EDT53.000.060.000.05-0.25-80.65%104457.81%
SBUX180525P000535002018-05-11 12:42PM EDT53.500.090.030.10-0.27-75.00%5562.89%
SBUX180525P000540002018-05-23 9:30AM EDT54.000.030.000.020.00-114845.31%
SBUX180525P000545002018-05-21 1:42PM EDT54.500.020.000.020.00-96439.84%
SBUX180525P000550002018-05-21 2:38PM EDT55.000.030.000.010.00-14126230.47%
SBUX180525P000555002018-05-23 9:30AM EDT55.500.050.000.010.00-3214725.00%
SBUX180525P000560002018-05-23 9:37AM EDT56.000.070.000.010.00-131319.53%
SBUX180525P000565002018-05-24 12:04PM EDT56.500.030.010.03-0.01-25.00%3131618.16%
SBUX180525P000570002018-05-24 1:10PM EDT57.000.070.040.06-0.03-30.00%14093314.26%
SBUX180525P000575002018-05-24 1:41PM EDT57.500.200.180.19-0.07-25.93%1,52542412.60%
SBUX180525P000580002018-05-24 1:05PM EDT58.000.620.470.51+0.02+3.33%4133512.50%
SBUX180525P000585002018-05-24 10:14AM EDT58.501.160.951.00+0.12+11.54%337319.14%
SBUX180525P000590002018-05-24 10:00AM EDT59.001.681.431.48+0.13+8.39%2121122.66%
SBUX180525P000595002018-05-24 1:01PM EDT59.502.131.922.07+0.13+6.50%66440.82%
SBUX180525P000600002018-05-24 11:03AM EDT60.002.812.392.49-0.16-5.39%21635.94%
SBUX180525P000605002018-04-13 11:50PM EDT60.502.342.532.590.00-2100.00%
SBUX180525P000610002018-05-21 11:09AM EDT61.003.403.403.500.00-21549.22%
SBUX180525P000615002018-04-24 2:05PM EDT61.504.202.433.750.00-200.00%
SBUX180525P000625002018-04-23 10:29AM EDT62.504.754.454.600.00-79800.00%
SBUX180525P000660002018-05-18 11:53PM EDT66.009.508.758.900.00-30151.95%