U.S. Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
54.62-0.07 (-0.13%)
At close: 4:00PM EDT

54.67 +0.06 (0.10%)
After hours: 7:19PM EDT

People also watch
COSTDISNKENFLXFB
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170922C000450002017-09-15 11:47PM EDT45.009.609.4011.400.00-100212.11%
SBUX170922C000465002017-09-15 11:47PM EDT46.506.958.0510.250.00-1616207.62%
SBUX170922C000480002017-09-08 11:57PM EDT48.006.855.455.800.00-220.00%
SBUX170922C000490002017-09-19 3:26PM EDT49.005.705.405.75+1.60+39.02%101083.01%
SBUX170922C000495002017-09-08 11:57PM EDT49.504.103.954.500.00-200.00%
SBUX170922C000500002017-09-15 10:05AM EDT50.004.444.556.40+0.59+15.32%213133.30%
SBUX170922C000510002017-09-15 3:16PM EDT51.003.643.505.40+1.01+38.40%103114.06%
SBUX170922C000515002017-09-15 11:47PM EDT51.502.093.104.900.00-11108.40%
SBUX170922C000520002017-09-18 3:57PM EDT52.002.712.612.710.00-15124741.41%
SBUX170922C000525002017-09-19 11:19AM EDT52.502.132.102.19-0.09-4.05%73633.01%
SBUX170922C000530002017-09-19 11:55AM EDT53.001.671.601.69-0.07-4.02%1891526.95%
SBUX170922C000535002017-09-19 11:04AM EDT53.501.201.161.21-0.13-9.77%5110922.56%
SBUX170922C000540002017-09-19 2:01PM EDT54.000.780.720.77-0.08-9.30%17386919.53%
SBUX170922C000545002017-09-19 12:40PM EDT54.500.450.370.41-0.06-11.76%17283917.58%
SBUX170922C000550002017-09-19 3:59PM EDT55.000.170.140.18-0.08-32.00%1,2882,77116.99%
SBUX170922C000555002017-09-19 11:30AM EDT55.500.070.050.06-0.02-22.22%14174216.41%
SBUX170922C000560002017-09-19 2:30PM EDT56.000.020.010.03-0.02-50.00%1552918.75%
SBUX170922C000565002017-09-18 11:17AM EDT56.500.020.000.020.00-314121.88%
SBUX170922C000570002017-09-19 9:30AM EDT57.000.130.000.02+0.11+550.00%109026.56%
SBUX170922C000575002017-09-15 11:47PM EDT57.500.020.000.500.00-101057.42%
SBUX170922C000580002017-08-25 9:30AM EDT58.000.120.030.09+0.10+500.00%16647.46%
SBUX170922C000590002017-09-07 9:30AM EDT59.000.070.000.020.00-22342.97%
SBUX170922C000600002017-09-05 3:43PM EDT60.000.010.000.020.00-521250.78%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX170922P000450002017-09-12 3:37PM EDT45.000.010.000.750.00-421169.34%
SBUX170922P000470002017-08-25 11:48PM EDT47.000.070.000.070.00-666683.59%
SBUX170922P000480002017-09-12 2:02PM EDT48.000.010.000.740.00-612125.20%
SBUX170922P000490002017-09-15 9:32AM EDT49.000.010.000.750.00-292111.33%
SBUX170922P000500002017-09-18 9:56AM EDT50.000.060.000.020.00-174649.22%
SBUX170922P000510002017-09-19 9:30AM EDT51.000.210.000.02+0.20+2,000.00%1054239.45%
SBUX170922P000515002017-09-19 9:30AM EDT51.500.370.000.02+0.36+3,600.00%103334.77%
SBUX170922P000520002017-09-19 10:14AM EDT52.000.030.000.02+0.01+50.00%2220329.69%
SBUX170922P000525002017-09-19 2:12PM EDT52.500.010.000.03-0.02-66.67%34426.95%
SBUX170922P000530002017-09-19 12:44PM EDT53.000.020.010.03-0.02-50.00%964421.88%
SBUX170922P000535002017-09-19 2:11PM EDT53.500.050.040.05-0.02-28.57%3116718.75%
SBUX170922P000540002017-09-19 3:55PM EDT54.000.100.100.12-0.04-28.57%661,69717.58%
SBUX170922P000545002017-09-19 3:46PM EDT54.500.250.230.26-0.03-10.71%4819216.02%
SBUX170922P000550002017-09-19 3:46PM EDT55.000.500.440.52-0.03-5.66%2235314.65%
SBUX170922P000555002017-09-19 12:16PM EDT55.500.900.841.01-0.02-2.17%5219121.88%
SBUX170922P000560002017-09-19 2:06PM EDT56.001.341.351.40+0.07+5.51%6412417.19%
SBUX170922P000565002017-09-19 1:15PM EDT56.501.831.811.95+0.02+1.10%5929.30%
SBUX170922P000570002017-09-19 11:30AM EDT57.002.382.342.45+0.03+1.28%22434.57%
SBUX170922P000575002017-09-18 1:42PM EDT57.502.792.812.930.00-4636.72%
SBUX170922P000580002017-09-08 1:29PM EDT58.004.344.454.65-0.11-2.47%13123.14%
SBUX170922P000590002017-08-11 5:08PM EDT59.005.255.706.950.00-66182.03%
SBUX170922P000600002017-09-15 11:47PM EDT60.005.355.257.150.00-1110130.37%
SBUX170922P000610002017-08-11 5:08PM EDT61.005.876.559.800.00-30203.52%