SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190830C000750002019-08-19 12:11AM EDT75.0021.5018.9520.750.00--1100.39%
SBUX190830C000800002019-08-16 2:19PM EDT80.0016.6414.0015.500.00-1363.67%
SBUX190830C000815002019-08-19 12:17PM EDT81.5015.4012.6013.650.00-2289.45%
SBUX190830C000820002019-07-26 9:33AM EDT82.0013.5212.0013.250.00-2091.60%
SBUX190830C000825002019-07-26 11:25AM EDT82.5014.6511.4012.750.00-2488.77%
SBUX190830C000830002019-07-12 1:28PM EDT83.007.3012.6514.050.00-50125.39%
SBUX190830C000835002019-08-13 9:30AM EDT83.5011.6210.4512.000.00-62693.26%
SBUX190830C000840002019-07-25 3:49PM EDT84.007.6510.0011.200.00-142477.93%
SBUX190830C000845002019-07-26 1:01PM EDT84.5013.869.5010.700.00-33975.10%
SBUX190830C000850002019-08-23 9:41AM EDT85.0011.709.4510.25+0.37+3.27%104553.32%
SBUX190830C000855002019-08-01 10:15AM EDT85.5010.878.459.850.00-14575.44%
SBUX190830C000860002019-08-21 12:42PM EDT86.0010.328.009.150.00-10464.55%
SBUX190830C000865002019-07-26 12:13PM EDT86.5010.317.708.70-0.84-7.53%1163.77%
SBUX190830C000870002019-08-15 3:55PM EDT87.008.957.158.300.00-1464.65%
SBUX190830C000875002019-08-23 3:44PM EDT87.507.496.557.70-1.21-13.91%111758.01%
SBUX190830C000880002019-07-26 9:48AM EDT88.009.204.857.200.00-51555.18%
SBUX190830C000885002019-07-29 1:47PM EDT88.509.455.506.750.00-101254.00%
SBUX190830C000890002019-08-02 3:34PM EDT89.007.205.606.250.00-22950.98%
SBUX190830C000895002019-08-19 10:52AM EDT89.507.555.305.700.00-24546.34%
SBUX190830C000900002019-08-23 3:47PM EDT90.005.194.905.30-1.12-17.75%517246.48%
SBUX190830C000905002019-08-23 2:29PM EDT90.505.054.254.90-1.70-25.19%26646.19%
SBUX190830C000910002019-08-20 12:58PM EDT91.006.284.004.400.00-1027942.92%
SBUX190830C000915002019-08-23 1:37PM EDT91.504.123.503.90-1.03-20.00%16839.55%
SBUX190830C000920002019-08-22 3:28PM EDT92.004.613.153.65-0.19-3.96%110042.29%
SBUX190830C000925002019-08-22 3:54PM EDT92.504.472.743.250.00-117940.87%
SBUX190830C000930002019-08-23 3:14PM EDT93.002.742.392.68-1.21-30.63%715835.35%
SBUX190830C000935002019-08-23 11:52AM EDT93.502.742.032.29-0.54-16.46%516933.64%
SBUX190830C000940002019-08-23 3:25PM EDT94.002.001.611.93-1.10-35.48%537232.23%
SBUX190830C000945002019-08-23 3:58PM EDT94.501.421.401.65-1.10-43.65%10126931.98%
SBUX190830C000950002019-08-23 3:59PM EDT95.001.111.161.42-1.19-51.74%1,20446932.28%
SBUX190830C000955002019-08-23 3:58PM EDT95.500.910.891.18-0.99-52.11%18731031.79%
SBUX190830C000960002019-08-23 3:57PM EDT96.000.650.660.81-0.90-58.06%18480727.93%
SBUX190830C000965002019-08-23 3:59PM EDT96.500.500.490.66-0.69-57.98%34740328.17%
SBUX190830C000970002019-08-23 3:55PM EDT97.000.340.350.49-0.56-62.22%76360527.25%
SBUX190830C000975002019-08-23 3:59PM EDT97.500.250.240.38-0.39-60.94%1,13965827.25%
SBUX190830C000980002019-08-23 3:58PM EDT98.000.180.160.27-0.35-66.04%25568426.56%
SBUX190830C000985002019-08-23 3:28PM EDT98.500.140.110.18-0.23-62.16%28352525.68%
SBUX190830C000990002019-08-23 3:50PM EDT99.000.080.070.10-0.14-63.64%62045124.02%
SBUX190830C000995002019-08-23 2:07PM EDT99.500.090.040.10-0.10-52.63%1842226.07%
SBUX190830C001000002019-08-23 3:47PM EDT100.000.040.030.06-0.08-66.67%25091825.20%
SBUX190830C001010002019-08-23 2:28PM EDT101.000.030.000.04-0.02-40.00%7817726.76%
SBUX190830C001020002019-08-23 3:48PM EDT102.000.020.000.040.00-1317330.08%
SBUX190830C001030002019-08-22 10:46AM EDT103.000.020.010.070.00-1627436.82%
SBUX190830C001040002019-08-22 11:02AM EDT104.000.010.000.040.00-13536.72%
SBUX190830C001050002019-08-20 10:09AM EDT105.000.020.000.040.00-2022739.84%
SBUX190830C001060002019-08-08 10:33AM EDT106.000.010.000.040.00-11242.77%
SBUX190830C001070002019-07-26 2:15PM EDT107.000.010.000.210.00-10010153.71%
SBUX190830C001080002019-08-02 9:50AM EDT108.000.080.000.090.00-1255.47%
SBUX190830C001090002019-08-08 11:45AM EDT109.000.010.000.070.00-101050.39%
SBUX190830C001100002019-08-15 3:30PM EDT110.000.010.000.070.00-12253.13%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190830P000750002019-08-12 2:23PM EDT75.000.050.010.000.00-14565.63%
SBUX190830P000800002019-08-15 9:47AM EDT80.000.160.000.060.00-24259.38%
SBUX190830P000815002019-08-05 10:17AM EDT81.500.240.000.320.00-1170.51%
SBUX190830P000820002019-08-09 12:10PM EDT82.000.130.000.060.00-11851.56%
SBUX190830P000825002019-07-30 3:14PM EDT82.500.450.000.170.00-13158.40%
SBUX190830P000830002019-08-16 2:45PM EDT83.000.090.000.090.00-23950.78%
SBUX190830P000835002019-08-16 11:39AM EDT83.500.090.000.640.00-1571.68%
SBUX190830P000840002019-08-16 3:33PM EDT84.000.100.000.220.00-11154.49%
SBUX190830P000845002019-08-19 10:58AM EDT84.500.070.000.110.00-13252.34%
SBUX190830P000850002019-08-21 12:15PM EDT85.000.060.000.120.00-45350.98%
SBUX190830P000855002019-08-12 1:44PM EDT85.500.240.000.130.00-231249.61%
SBUX190830P000860002019-08-21 3:55PM EDT86.000.040.050.140.00-110048.05%
SBUX190830P000865002019-08-14 2:41PM EDT86.500.030.050.160.00-28247.07%
SBUX190830P000870002019-08-23 11:45AM EDT87.000.100.060.17+0.04+66.67%59845.31%
SBUX190830P000875002019-08-22 3:43PM EDT87.500.160.070.19+0.10+166.67%24244.14%
SBUX190830P000880002019-08-23 12:41PM EDT88.000.160.090.21+0.08+100.00%1011042.77%
SBUX190830P000885002019-08-23 3:36PM EDT88.500.170.090.24-0.05-22.73%12219841.70%
SBUX190830P000890002019-08-22 1:24PM EDT89.000.070.170.26-0.01-12.50%525040.04%
SBUX190830P000895002019-08-23 3:32PM EDT89.500.220.160.30-0.38-63.33%272739.06%
SBUX190830P000900002019-08-23 3:19PM EDT90.000.240.190.34+0.13+118.18%8427637.89%
SBUX190830P000905002019-08-23 3:35PM EDT90.500.290.230.40+0.17+141.67%106837.11%
SBUX190830P000910002019-08-23 3:57PM EDT91.000.440.300.41+0.28+175.00%14717134.47%
SBUX190830P000915002019-08-23 3:29PM EDT91.500.380.360.51+0.19+100.00%1,32212134.38%
SBUX190830P000920002019-08-23 3:48PM EDT92.000.620.440.59+0.44+244.44%79227133.25%
SBUX190830P000925002019-08-23 3:59PM EDT92.500.620.530.69+0.45+264.71%7,49237532.32%
SBUX190830P000930002019-08-23 3:57PM EDT93.000.800.580.81+0.55+220.00%40424731.45%
SBUX190830P000935002019-08-23 3:53PM EDT93.500.940.750.94+0.64+213.33%24813830.37%
SBUX190830P000940002019-08-23 3:53PM EDT94.001.100.901.10+0.72+189.47%33715429.49%
SBUX190830P000945002019-08-23 3:58PM EDT94.501.281.021.25+0.86+204.76%54613727.86%
SBUX190830P000950002019-08-23 3:56PM EDT95.001.501.261.45+0.99+194.12%1,09694726.69%
SBUX190830P000955002019-08-23 3:52PM EDT95.501.701.501.77+1.06+165.63%1,08327527.39%
SBUX190830P000960002019-08-23 3:41PM EDT96.002.111.792.04+1.23+139.77%52559726.39%
SBUX190830P000965002019-08-23 3:59PM EDT96.502.292.092.39+1.24+118.10%61231226.51%
SBUX190830P000970002019-08-23 3:53PM EDT97.002.782.432.71+1.61+137.61%13941925.15%
SBUX190830P000975002019-08-23 3:55PM EDT97.503.252.783.10+1.83+128.87%9118524.90%
SBUX190830P000980002019-08-23 3:52PM EDT98.003.493.203.55+1.63+87.63%1673425.88%
SBUX190830P000985002019-08-23 3:07PM EDT98.503.503.554.05-0.70-16.67%455728.37%
SBUX190830P000990002019-08-23 1:17PM EDT99.003.924.054.85+1.39+54.94%567940.58%
SBUX190830P000995002019-08-23 9:45AM EDT99.502.734.555.35-0.17-5.86%102443.26%
SBUX190830P001000002019-08-22 3:56PM EDT100.004.855.006.10+1.40+40.58%16953.22%
SBUX190830P001010002019-07-26 3:27PM EDT101.003.405.957.000.00-323155.76%
SBUX190830P001020002019-07-26 2:02PM EDT102.006.306.857.850.00-21156.01%
SBUX190830P001050002019-07-31 9:40AM EDT105.007.559.8511.000.00--075.29%
SBUX190830P001100002019-07-30 12:13PM EDT110.0013.3014.0516.000.00--196.78%