SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200221C000650002020-02-04 2:24PM EST65.0023.9622.0026.700.00-31128.13%
SBUX200221C000700002020-02-13 12:49PM EST70.0020.0018.4021.700.00-396165.92%
SBUX200221C000750002020-02-13 12:42PM EST75.0012.9512.4516.600.00-151196.48%
SBUX200221C000770002020-02-11 11:34AM EST77.0010.6511.9014.200.00---115.23%
SBUX200221C000775002020-02-04 3:38PM EST77.5011.259.8514.000.00-400573.05%
SBUX200221C000800002020-02-14 3:17PM EST80.009.059.059.70-0.55-5.73%187154.69%
SBUX200221C000810002020-02-07 3:43PM EST81.005.747.858.600.00-1165.72%
SBUX200221C000820002020-02-14 12:51PM EST82.007.306.957.65+1.00+15.87%1962.11%
SBUX200221C000825002020-02-14 3:09PM EST82.506.726.756.90-1.23-15.47%1321043.95%
SBUX200221C000830002020-02-13 9:44AM EST83.006.005.906.750.00-21460.11%
SBUX200221C000840002020-02-14 3:48PM EST84.005.285.155.65+0.58+12.34%1135949.12%
SBUX200221C000850002020-02-14 3:50PM EST85.004.384.254.50-0.76-14.79%603,01035.94%
SBUX200221C000860002020-02-14 3:49PM EST86.003.453.353.60-0.68-16.46%261,23433.79%
SBUX200221C000870002020-02-14 3:54PM EST87.002.622.442.61-0.68-20.61%2897327.20%
SBUX200221C000875002020-02-14 3:54PM EST87.502.192.052.17-0.61-21.79%703,71225.39%
SBUX200221C000880002020-02-14 3:40PM EST88.001.611.651.81-0.80-33.20%1981,18725.29%
SBUX200221C000885002020-02-14 3:15PM EST88.501.231.321.43-0.78-38.81%1631,05923.88%
SBUX200221C000890002020-02-14 3:58PM EST89.001.051.001.11-0.63-37.50%2082,08623.15%
SBUX200221C000895002020-02-14 3:59PM EST89.500.770.770.81-0.61-44.20%7101,26721.92%
SBUX200221C000900002020-02-14 3:59PM EST90.000.580.560.61-0.52-47.27%3,13411,05122.12%
SBUX200221C000905002020-02-14 3:59PM EST90.500.390.400.44-0.47-54.65%6351,23822.02%
SBUX200221C000910002020-02-14 3:59PM EST91.000.290.280.31-0.36-55.38%6733,36922.02%
SBUX200221C000915002020-02-14 3:54PM EST91.500.220.200.22-0.28-56.00%2051,26822.32%
SBUX200221C000920002020-02-14 3:59PM EST92.000.150.140.16-0.25-62.50%39897422.85%
SBUX200221C000925002020-02-14 3:57PM EST92.500.100.100.11-0.18-64.29%3555,06623.15%
SBUX200221C000930002020-02-14 3:52PM EST93.000.070.070.08-0.15-68.18%972,37923.83%
SBUX200221C000935002020-02-14 2:34PM EST93.500.060.050.07-0.14-70.00%2444325.39%
SBUX200221C000940002020-02-14 3:47PM EST94.000.050.040.05-0.11-68.75%1101,22625.78%
SBUX200221C000945002020-02-14 3:58PM EST94.500.040.030.05-0.08-66.67%10659127.93%
SBUX200221C000950002020-02-14 3:40PM EST95.000.030.020.03-0.08-72.73%1547,39627.34%
SBUX200221C000955002020-02-14 1:28PM EST95.500.020.020.04-0.06-75.00%319930.86%
SBUX200221C000960002020-02-14 9:42AM EST96.000.070.000.050.00-323433.99%
SBUX200221C000970002020-02-13 3:58PM EST97.000.070.000.05+0.01+16.67%128737.89%
SBUX200221C000975002020-02-14 3:33PM EST97.500.030.010.04-0.03-50.00%571,30838.48%
SBUX200221C000980002020-02-14 12:32PM EST98.000.020.000.06-0.03-60.00%315443.16%
SBUX200221C000990002020-02-14 1:28PM EST99.000.020.000.04-0.03-60.00%510543.95%
SBUX200221C001000002020-02-14 3:33PM EST100.000.020.000.03-0.02-50.00%11810,23345.31%
SBUX200221C001050002020-02-13 3:40PM EST105.000.020.000.010.00-2699950.00%
SBUX200221C001100002020-02-14 9:30AM EST110.000.010.000.030.00-128770.31%
SBUX200221C001150002020-01-31 9:39AM EST115.000.030.000.020.00-17279.69%
SBUX200221C001200002020-02-10 11:34AM EST120.000.010.000.020.00-1492.19%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200221P000650002020-02-10 3:53PM EST65.000.010.000.030.00-16283104.69%
SBUX200221P000700002020-02-10 3:26PM EST70.000.010.000.010.00-2224375.00%
SBUX200221P000750002020-02-12 11:19AM EST75.000.010.010.020.00-111,37761.72%
SBUX200221P000775002020-02-14 2:15PM EST77.500.010.000.040.00-11,57353.13%
SBUX200221P000800002020-02-14 3:36PM EST80.000.030.020.030.00-1623,46744.92%
SBUX200221P000810002020-02-14 1:54PM EST81.000.010.000.06-0.03-75.00%1139645.51%
SBUX200221P000820002020-02-14 1:54PM EST82.000.030.030.04-0.02-40.00%1749637.89%
SBUX200221P000825002020-02-14 3:46PM EST82.500.050.050.06-0.01-16.67%2565,61738.28%
SBUX200221P000830002020-02-14 3:35PM EST83.000.060.040.070.00-461,18036.91%
SBUX200221P000840002020-02-14 3:40PM EST84.000.080.060.080.00-251,19432.81%
SBUX200221P000850002020-02-14 3:53PM EST85.000.090.090.10-0.04-30.77%5847,51429.10%
SBUX200221P000860002020-02-14 3:46PM EST86.000.160.130.150.00-931,97426.47%
SBUX200221P000870002020-02-14 3:59PM EST87.000.240.230.24-0.04-14.29%1041,34124.02%
SBUX200221P000875002020-02-14 3:58PM EST87.500.320.300.33-0.02-5.88%1,1424,75623.54%
SBUX200221P000880002020-02-14 3:57PM EST88.000.410.390.45-0.07-14.58%981,57923.15%
SBUX200221P000885002020-02-14 3:52PM EST88.500.550.530.600.00-1791,30522.61%
SBUX200221P000890002020-02-14 3:57PM EST89.000.740.720.79-0.03-3.90%4741,80422.17%
SBUX200221P000895002020-02-14 3:50PM EST89.501.020.961.02+0.13+14.61%21449521.68%
SBUX200221P000900002020-02-14 3:57PM EST90.001.261.251.31+0.14+12.50%2752,39721.63%
SBUX200221P000905002020-02-14 3:54PM EST90.501.621.571.66+0.15+10.20%2035922.02%
SBUX200221P000910002020-02-14 3:50PM EST91.002.021.952.17+0.31+18.13%11558826.22%
SBUX200221P000915002020-02-14 2:03PM EST91.502.442.302.60+0.45+22.61%2289827.74%
SBUX200221P000920002020-02-14 3:22PM EST92.003.022.803.05-0.12-3.82%1626929.40%
SBUX200221P000925002020-02-14 3:49PM EST92.503.403.203.45+0.58+20.57%688328.71%
SBUX200221P000930002020-02-14 3:15PM EST93.003.953.304.00-0.04-1.00%216733.69%
SBUX200221P000935002020-02-11 12:53PM EST93.505.904.104.650.00-204242.38%
SBUX200221P000940002020-02-11 9:41AM EST94.006.104.455.000.00-242739.36%
SBUX200221P000945002020-02-11 3:50PM EST94.507.004.805.900.00-22057.28%
SBUX200221P000950002020-02-12 9:35AM EST95.007.405.506.000.00-1023444.82%
SBUX200221P000955002020-01-24 1:59PM EST95.504.955.856.900.00--063.48%
SBUX200221P000960002020-02-14 3:50PM EST96.006.756.457.10+2.30+51.69%5154.69%
SBUX200221P000970002020-01-23 12:19PM EST97.005.007.158.150.00--062.21%
SBUX200221P000975002020-01-30 11:38AM EST97.5012.216.3010.200.00-80116.31%
SBUX200221P000980002020-01-23 3:17PM EST98.005.456.5011.000.00--0128.13%
SBUX200221P000990002020-01-21 9:58AM EST99.006.407.8011.650.00--0124.66%
SBUX200221P001000002020-02-12 2:52PM EST100.0010.9010.0511.550.00-1053.32%
SBUX200221P001050002020-02-05 12:33PM EST105.0017.8013.8517.650.00--061.72%
SBUX200221P001100002020-02-05 2:43PM EST110.0022.5518.8022.950.00-70098.05%
SBUX200221P001150002020-01-06 9:30AM EST115.0026.9527.1029.550.00--0232.52%
SBUX200221P001250002020-01-23 10:22AM EST125.0032.0033.9037.600.00--0115.63%