SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180420C000350002018-04-19 10:08AM EDT35.0024.0024.1024.25-0.05-0.21%165425.00%
SBUX180420C000400002018-04-04 2:05PM EDT40.0018.2618.7519.10+0.24+1.33%30910.00%
SBUX180420C000450002018-03-28 1:27PM EDT45.0012.8111.8015.150.00-541485.55%
SBUX180420C000500002018-04-19 12:38PM EDT50.008.879.159.30-0.78-8.08%16242125.00%
SBUX180420C000520002018-04-13 11:50PM EDT52.007.805.609.050.00-1010155.47%
SBUX180420C000525002018-04-19 2:36PM EDT52.506.256.656.75-1.05-14.38%2375115.63%
SBUX180420C000530002018-04-19 1:55PM EDT53.005.856.156.30-1.10-15.83%1284.38%
SBUX180420C000540002018-04-06 1:41PM EDT54.004.892.906.25+0.77+18.69%626248.24%
SBUX180420C000545002018-04-13 11:50PM EDT54.504.854.754.900.00-201108.98%
SBUX180420C000550002018-04-19 3:54PM EDT55.004.214.154.25-0.36-7.88%17320,01776.56%
SBUX180420C000555002018-04-13 11:50PM EDT55.503.803.753.900.00-4090.23%
SBUX180420C000560002018-04-19 3:35PM EDT56.003.103.153.25+0.10+3.33%11121460.94%
SBUX180420C000565002018-04-19 8:04PM EDT56.502.432.702.760.00-6056.25%
SBUX180420C000570002018-04-19 2:55PM EDT57.001.832.202.26-0.80-30.42%10647647.66%
SBUX180420C000575002018-04-19 3:39PM EDT57.501.631.701.76-0.51-23.83%42012,05039.06%
SBUX180420C000580002018-04-19 3:34PM EDT58.001.021.221.27-0.61-37.42%1191,61932.03%
SBUX180420C000585002018-04-19 3:59PM EDT58.500.770.750.80-0.52-40.31%19625925.98%
SBUX180420C000590002018-04-19 3:58PM EDT59.000.360.360.40-0.42-53.85%3,0184,56922.36%
SBUX180420C000595002018-04-19 3:59PM EDT59.500.110.110.13-0.23-67.65%1,1051,59219.73%
SBUX180420C000600002018-04-19 3:58PM EDT60.000.040.030.04-0.10-71.43%1,45513,34021.49%
SBUX180420C000605002018-04-19 11:50AM EDT60.500.020.000.02-0.04-66.67%3163025.78%
SBUX180420C000610002018-04-19 11:20AM EDT61.000.020.000.02-0.01-33.33%91,01833.59%
SBUX180420C000615002018-04-18 1:13PM EDT61.500.020.000.020.00-15940.63%
SBUX180420C000620002018-04-18 9:30AM EDT62.000.020.000.020.00-17247.66%
SBUX180420C000625002018-04-19 3:20PM EDT62.500.010.000.010.00-126,13948.44%
SBUX180420C000630002018-04-10 11:37AM EDT63.000.040.000.030.00-14658.59%
SBUX180420C000640002018-04-12 9:55AM EDT64.000.010.000.020.00-418367.19%
SBUX180420C000650002018-04-19 3:50PM EDT65.000.010.000.01-0.02-66.67%172,61871.88%
SBUX180420C000675002018-03-29 11:19AM EDT67.500.010.000.02-0.01-50.00%1413104.69%
SBUX180420C000700002018-04-19 2:21PM EDT70.000.010.000.010.00-32,865118.75%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180420P000350002018-04-09 11:07AM EDT35.000.010.000.020.00-1283375.00%
SBUX180420P000400002018-04-13 10:11AM EDT40.000.010.000.020.00-3288287.50%
SBUX180420P000450002018-04-13 1:30PM EDT45.000.010.000.020.00-21,912206.25%
SBUX180420P000500002018-04-19 9:45AM EDT50.000.010.000.010.00-313,663125.00%
SBUX180420P000510002018-04-13 12:42PM EDT51.000.030.010.04-0.02-40.00%1036135.94%
SBUX180420P000520002018-04-17 3:47PM EDT52.000.010.000.130.00-1580141.41%
SBUX180420P000525002018-04-19 3:54PM EDT52.500.010.000.020.00-1310,77298.44%
SBUX180420P000530002018-04-16 12:52PM EDT53.000.010.000.020.00-2643192.19%
SBUX180420P000535002018-04-19 8:04PM EDT53.500.010.000.020.00-48084.38%
SBUX180420P000540002018-04-19 9:48AM EDT54.000.010.000.04-0.01-50.00%21,50486.72%
SBUX180420P000545002018-04-16 11:12AM EDT54.500.020.000.060.00-11811884.38%
SBUX180420P000550002018-04-19 1:35PM EDT55.000.030.010.04+0.01+50.00%6333,32775.00%
SBUX180420P000555002018-04-17 2:24PM EDT55.500.020.000.020.00-203957.81%
SBUX180420P000560002018-04-19 9:30AM EDT56.000.020.000.020.00-81,89051.56%
SBUX180420P000565002018-04-16 1:08PM EDT56.500.050.000.030.00-102253.13%
SBUX180420P000570002018-04-19 2:48PM EDT57.000.020.000.03-0.01-33.33%31,35144.92%
SBUX180420P000575002018-04-19 3:37PM EDT57.500.030.010.030.00-5210,05736.72%
SBUX180420P000580002018-04-19 3:25PM EDT58.000.060.020.05+0.02+50.00%3762,40932.03%
SBUX180420P000585002018-04-19 3:42PM EDT58.500.070.050.09-0.01-12.50%11855027.15%
SBUX180420P000590002018-04-19 3:57PM EDT59.000.170.150.18+0.02+13.33%3,3916,06722.36%
SBUX180420P000595002018-04-19 3:39PM EDT59.500.480.390.43+0.17+54.84%73496621.49%
SBUX180420P000600002018-04-19 3:59PM EDT60.000.830.780.84+0.23+38.33%4203,57124.22%
SBUX180420P000605002018-04-19 3:21PM EDT60.501.581.251.32+0.66+71.74%13221630.47%
SBUX180420P000610002018-04-19 3:59PM EDT61.001.821.771.82+0.44+31.88%14421839.06%
SBUX180420P000615002018-04-19 3:34PM EDT61.502.532.272.33+0.72+39.78%225449.22%
SBUX180420P000620002018-04-19 11:30AM EDT62.002.922.772.82+0.55+23.21%491554.69%
SBUX180420P000625002018-04-19 10:49AM EDT62.503.303.253.35+0.41+14.19%2033654.69%
SBUX180420P000630002018-04-17 9:46AM EDT63.003.102.055.500.00-12256.45%
SBUX180420P000635002018-04-13 11:50PM EDT63.504.304.204.300.00-1067.19%
SBUX180420P000650002018-03-26 1:01PM EDT65.007.556.657.900.00-10284.77%
SBUX180420P000675002018-03-19 1:57PM EDT67.509.368.7012.800.00-90430.47%
SBUX180420P000700002018-03-13 10:15AM EDT70.0010.0511.9015.350.00-60517.58%