SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190426C000600002019-03-18 12:11AM EDT60.0010.9014.5515.400.00-030.00%
SBUX190426C000650002019-04-17 12:04PM EDT65.0010.1910.8511.350.00-11259.77%
SBUX190426C000660002019-04-02 11:25AM EDT66.008.629.7510.850.00-1177.34%
SBUX190426C000670002019-04-18 2:21PM EDT67.009.359.109.25+1.25+15.43%22060.16%
SBUX190426C000680002019-04-18 2:56PM EDT68.008.258.158.30+1.83+28.50%63258.89%
SBUX190426C000690002019-04-18 2:55PM EDT69.007.307.157.35+1.05+16.80%123454.69%
SBUX190426C000700002019-04-18 12:19PM EDT70.006.406.256.40+0.96+17.65%1610652.93%
SBUX190426C000710002019-04-18 3:16PM EDT71.005.455.305.45+0.95+21.11%610252.30%
SBUX190426C000720002019-04-18 1:04PM EDT72.004.504.454.55+0.90+25.00%1016049.02%
SBUX190426C000730002019-04-18 3:53PM EDT73.003.653.603.70+0.72+24.57%2313646.29%
SBUX190426C000740002019-04-18 3:14PM EDT74.002.892.862.92+0.65+29.02%6376144.14%
SBUX190426C000750002019-04-18 3:49PM EDT75.002.192.172.25+0.49+28.82%18760843.16%
SBUX190426C000760002019-04-18 3:52PM EDT76.001.581.581.65+0.39+32.77%1,0501,58741.65%
SBUX190426C000770002019-04-18 3:56PM EDT77.001.111.091.16+0.30+37.04%19262040.53%
SBUX190426C000780002019-04-18 3:59PM EDT78.000.740.720.78+0.22+42.31%18828939.65%
SBUX190426C000790002019-04-18 3:56PM EDT79.000.470.430.48+0.17+56.67%1134,11938.28%
SBUX190426C000800002019-04-18 3:57PM EDT80.000.280.250.32+0.10+55.56%13821639.06%
SBUX190426C000810002019-04-18 12:28PM EDT81.000.180.170.18+0.07+63.64%2558938.18%
SBUX190426C000850002019-04-09 10:30AM EDT85.000.040.020.090.00-12050.39%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190426P000550002019-04-17 10:49AM EDT55.000.010.000.010.00-1887.50%
SBUX190426P000600002019-04-17 3:33PM EDT60.000.010.000.100.00-15055588.28%
SBUX190426P000640002019-04-17 11:17AM EDT64.000.050.000.060.00-4012762.11%
SBUX190426P000650002019-04-18 2:47PM EDT65.000.050.040.10-0.02-28.57%6317565.43%
SBUX190426P000660002019-04-18 3:01PM EDT66.000.060.060.11-0.03-33.33%2022362.11%
SBUX190426P000670002019-04-18 2:28PM EDT67.000.090.080.12-0.02-18.18%136758.59%
SBUX190426P000680002019-04-18 3:36PM EDT68.000.130.110.15-0.04-23.53%1121455.86%
SBUX190426P000690002019-04-18 2:11PM EDT69.000.130.150.19-0.10-43.48%3818053.13%
SBUX190426P000700002019-04-18 3:47PM EDT70.000.230.200.24-0.10-30.30%2654250.29%
SBUX190426P000710002019-04-18 3:54PM EDT71.000.290.260.31-0.17-36.96%2829948.54%
SBUX190426P000720002019-04-18 3:47PM EDT72.000.400.370.42-0.22-35.48%7738246.19%
SBUX190426P000730002019-04-18 3:59PM EDT73.000.550.540.57-0.30-35.29%11549643.90%
SBUX190426P000740002019-04-18 3:58PM EDT74.000.800.750.80-0.34-29.82%1,3141,67942.38%
SBUX190426P000750002019-04-18 3:43PM EDT75.001.121.061.12-0.49-30.43%1,13940741.26%
SBUX190426P000760002019-04-18 3:52PM EDT76.001.521.461.53-0.52-25.49%6911,98540.14%
SBUX190426P000770002019-04-18 3:04PM EDT77.002.041.972.04-0.68-25.00%1607838.97%