SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180720C000350002018-06-28 3:19PM EDT35.0013.5513.7514.250.00-3370.00%
SBUX180720C000400002018-07-13 3:48PM EDT40.0011.559.4513.65+3.00+35.09%50235178.32%
SBUX180720C000445002018-07-13 11:56PM EDT44.506.007.058.300.00-11158.79%
SBUX180720C000450002018-07-11 11:32AM EDT45.005.325.257.850.00-5234111.91%
SBUX180720C000460002018-07-12 3:42PM EDT46.004.294.206.000.00-213961.52%
SBUX180720C000470002018-07-13 3:18PM EDT47.004.554.555.75+1.70+59.65%8583118.56%
SBUX180720C000475002018-07-13 11:56PM EDT47.503.634.105.350.00-417114.36%
SBUX180720C000480002018-07-16 10:41AM EDT48.003.053.053.15-0.49-13.84%41,20945.51%
SBUX180720C000485002018-07-13 11:56PM EDT48.501.771.644.450.00-21664.06%
SBUX180720C000490002018-07-16 12:28PM EDT49.002.122.062.20-0.43-16.86%242,42637.50%
SBUX180720C000495002018-07-16 12:00PM EDT49.501.551.621.68-0.62-28.57%2430930.08%
SBUX180720C000500002018-07-16 12:36PM EDT50.001.241.171.20-0.52-29.55%3263,55024.81%
SBUX180720C000505002018-07-16 12:20PM EDT50.500.790.780.80-0.50-38.76%2551,12722.17%
SBUX180720C000510002018-07-16 12:37PM EDT51.000.500.480.50-0.41-45.05%6503,87021.39%
SBUX180720C000515002018-07-16 12:39PM EDT51.500.290.270.28-0.30-50.85%1,1542,30920.80%
SBUX180720C000520002018-07-16 12:24PM EDT52.000.170.150.16-0.19-52.78%1,2553,53921.49%
SBUX180720C000525002018-07-16 11:49AM EDT52.500.090.090.10-0.11-55.00%2492,71523.24%
SBUX180720C000530002018-07-16 11:37AM EDT53.000.060.050.06-0.06-50.00%3051,78824.41%
SBUX180720C000535002018-07-16 12:25PM EDT53.500.040.040.05-0.03-42.86%433,40527.54%
SBUX180720C000540002018-07-16 11:42AM EDT54.000.030.030.04-0.02-40.00%643,74730.08%
SBUX180720C000545002018-07-16 11:44AM EDT54.500.020.020.03-0.01-33.33%20195532.03%
SBUX180720C000550002018-07-16 10:13AM EDT55.000.020.010.02-0.02-50.00%567,53533.20%
SBUX180720C000555002018-07-16 9:55AM EDT55.500.010.000.02-0.03-75.00%256736.72%
SBUX180720C000560002018-07-13 3:50PM EDT56.000.030.000.04+0.02+200.00%6653744.53%
SBUX180720C000565002018-07-13 3:58PM EDT56.500.020.000.05+0.01+100.00%9375350.00%
SBUX180720C000570002018-07-10 9:40AM EDT57.000.030.000.040.00-189351.56%
SBUX180720C000575002018-07-16 11:45AM EDT57.500.020.000.010.00-1913,67244.53%
SBUX180720C000580002018-07-05 3:04PM EDT58.000.010.000.020.00-586351.56%
SBUX180720C000585002018-07-11 10:56AM EDT58.500.020.000.040.00-228954.69%
SBUX180720C000590002018-07-05 12:33PM EDT59.000.020.000.050.00-21,37359.38%
SBUX180720C000595002018-07-13 3:24PM EDT59.500.010.000.030.00-133357.81%
SBUX180720C000600002018-07-16 10:48AM EDT60.000.010.000.01-0.01-50.00%25117,85853.13%
SBUX180720C000605002018-06-22 11:58PM EDT60.500.040.030.060.00-213074.22%
SBUX180720C000610002018-06-27 12:31PM EDT61.000.010.000.04-0.02-66.67%16168.75%
SBUX180720C000615002018-07-02 11:38AM EDT61.500.010.000.030.00-11268.75%
SBUX180720C000620002018-06-22 11:58PM EDT62.000.020.000.090.00-11583.20%
SBUX180720C000625002018-07-12 3:57PM EDT62.500.010.000.010.00-63,72265.63%
SBUX180720C000630002018-06-29 9:31AM EDT63.000.020.000.05-0.06-75.00%1881.25%
SBUX180720C000635002018-06-22 11:58PM EDT63.500.110.000.090.00-1191.41%
SBUX180720C000640002018-06-22 11:58PM EDT64.000.060.000.080.00-2292.58%
SBUX180720C000645002018-06-28 2:26PM EDT64.500.010.000.030.00-7783.59%
SBUX180720C000650002018-06-29 12:21PM EDT65.000.010.000.02-0.01-50.00%31,94181.25%
SBUX180720C000675002018-06-22 10:10AM EDT67.500.010.000.04-0.01-50.00%10440100.78%
SBUX180720C000700002018-06-26 9:31AM EDT70.000.020.000.020.00-4113103.13%
SBUX180720C000750002018-07-16 9:30AM EDT75.000.010.000.02-0.01-50.00%112121.88%
SBUX180720C000800002018-05-14 10:26AM EDT80.000.010.000.03-0.02-66.67%9201146.88%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180720P000350002018-06-29 9:30AM EDT35.000.010.010.040.00-39127139.06%
SBUX180720P000400002018-07-13 2:46PM EDT40.000.010.000.01-0.03-75.00%157378.13%
SBUX180720P000440002018-07-13 11:56PM EDT44.000.020.000.050.00-3260.94%
SBUX180720P000445002018-07-13 11:56PM EDT44.500.020.000.060.00-1158.59%
SBUX180720P000450002018-07-16 10:51AM EDT45.000.010.000.01-0.03-75.00%111,16446.88%
SBUX180720P000460002018-07-13 3:35PM EDT46.000.010.000.010.00-61,79139.06%
SBUX180720P000465002018-07-13 11:56PM EDT46.500.020.000.090.00-13252.73%
SBUX180720P000470002018-07-16 10:36AM EDT47.000.010.010.02-0.01-50.00%22,36135.94%
SBUX180720P000475002018-07-13 11:56PM EDT47.500.030.000.080.00-203041.80%
SBUX180720P000480002018-07-13 3:51PM EDT48.000.020.010.03-0.03-60.00%1922,62129.88%
SBUX180720P000485002018-07-16 10:23AM EDT48.500.050.020.03+0.03+150.00%20016825.78%
SBUX180720P000490002018-07-16 11:39AM EDT49.000.040.040.050.00-242,03224.02%
SBUX180720P000495002018-07-16 12:27PM EDT49.500.070.070.08+0.01+16.67%36436521.88%
SBUX180720P000500002018-07-16 12:34PM EDT50.000.130.130.15+0.03+30.00%9526,22120.90%
SBUX180720P000505002018-07-16 12:35PM EDT50.500.250.250.26+0.09+56.25%3082,73419.43%
SBUX180720P000510002018-07-16 12:41PM EDT51.000.440.450.46+0.17+62.96%5573,20218.90%
SBUX180720P000515002018-07-16 12:33PM EDT51.500.710.730.75+0.26+57.78%17472318.46%
SBUX180720P000520002018-07-16 12:05PM EDT52.001.171.101.13+0.44+60.27%632,04818.56%
SBUX180720P000525002018-07-16 11:47AM EDT52.501.501.521.55+0.44+41.51%872,88416.80%
SBUX180720P000530002018-07-16 11:59AM EDT53.002.091.992.04+0.53+33.97%2049119.14%
SBUX180720P000535002018-07-16 10:14AM EDT53.502.832.472.51+0.73+34.76%21,1310.00%
SBUX180720P000540002018-07-16 10:12AM EDT54.003.232.933.05+0.43+15.36%411,20328.52%
SBUX180720P000545002018-07-13 11:06AM EDT54.503.552.864.40-0.50-12.35%112189.75%
SBUX180720P000550002018-07-16 12:38PM EDT55.003.953.954.00+0.50+14.49%363,7250.00%
SBUX180720P000555002018-07-16 10:06AM EDT55.504.654.454.55+0.67+16.83%143239.06%
SBUX180720P000560002018-07-16 12:01PM EDT56.005.054.955.05-0.70-12.17%1588742.58%
SBUX180720P000565002018-07-06 1:31PM EDT56.507.357.258.15-0.15-2.00%1246175.78%
SBUX180720P000570002018-07-09 9:33AM EDT57.007.614.207.000.00-9178123.44%
SBUX180720P000575002018-07-16 12:13PM EDT57.506.556.406.50+0.57+9.53%257,0020.00%
SBUX180720P000580002018-07-03 11:29AM EDT58.008.746.9510.850.00-152179.59%
SBUX180720P000585002018-06-27 12:46PM EDT58.508.208.308.45+3.40+70.83%125121131.64%
SBUX180720P000590002018-06-27 12:46PM EDT59.008.708.759.00+6.50+295.45%110108136.52%
SBUX180720P000595002018-06-22 11:58PM EDT59.507.208.058.350.00-2660.00%
SBUX180720P000600002018-07-13 11:34AM EDT60.008.888.008.95-0.38-4.10%27,8170.00%
SBUX180720P000625002018-07-05 11:50AM EDT62.5013.8013.1514.100.00-2465237.40%
SBUX180720P000650002018-06-27 12:46PM EDT65.0014.7014.7515.00+7.25+97.32%140140187.70%
SBUX180720P000675002018-06-22 9:46AM EDT67.5016.1614.4517.85+6.80+72.65%1010237.79%
SBUX180720P000700002018-05-25 10:49AM EDT70.0011.8411.8012.30-0.88-6.92%10100.00%