SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180420C000350002018-04-19 10:08AM EDT35.0024.0023.6023.750.00-165350.00%
SBUX180420C000400002018-04-04 2:05PM EDT40.0018.2618.7519.10+0.24+1.33%3091452.34%
SBUX180420C000450002018-03-28 1:27PM EDT45.0012.8111.8015.150.00-541558.59%
SBUX180420C000500002018-04-19 12:38PM EDT50.008.878.558.700.00-16242148.44%
SBUX180420C000520002018-04-13 11:50PM EDT52.007.805.609.050.00-1010244.53%
SBUX180420C000525002018-04-20 11:22AM EDT52.506.156.106.20-0.10-1.60%18375108.59%
SBUX180420C000530002018-04-19 1:55PM EDT53.005.855.505.750.00-12120.70%
SBUX180420C000540002018-04-06 1:41PM EDT54.004.892.906.25+0.77+18.69%626291.21%
SBUX180420C000545002018-04-13 11:50PM EDT54.504.854.754.900.00-201179.49%
SBUX180420C000550002018-04-20 11:08AM EDT55.003.633.603.70-0.58-13.78%3820,04168.75%
SBUX180420C000555002018-04-13 11:50PM EDT55.503.803.753.900.00-40152.54%
SBUX180420C000560002018-04-20 11:00AM EDT56.002.602.622.66-0.50-16.13%42830.00%
SBUX180420C000565002018-04-20 11:25AM EDT56.502.102.142.160.00-3420.00%
SBUX180420C000570002018-04-20 11:11AM EDT57.001.501.611.63-0.33-18.03%465490.00%
SBUX180420C000575002018-04-20 11:31AM EDT57.501.151.161.21-0.48-29.45%28511,81529.30%
SBUX180420C000580002018-04-20 11:19AM EDT58.000.710.660.69-0.31-30.39%3491,61916.02%
SBUX180420C000585002018-04-20 11:25AM EDT58.500.250.210.23-0.52-67.53%2727810.35%
SBUX180420C000590002018-04-20 11:18AM EDT59.000.040.030.04-0.32-88.89%1952,13512.31%
SBUX180420C000595002018-04-20 10:31AM EDT59.500.010.010.03-0.10-90.91%611,84720.70%
SBUX180420C000600002018-04-20 11:24AM EDT60.000.010.000.01-0.03-75.00%13512,64123.44%
SBUX180420C000605002018-04-20 10:27AM EDT60.500.010.000.01-0.01-50.00%20462430.47%
SBUX180420C000610002018-04-20 10:27AM EDT61.000.010.000.02-0.01-50.00%11,01742.19%
SBUX180420C000615002018-04-18 1:13PM EDT61.500.020.000.020.00-15949.22%
SBUX180420C000620002018-04-18 9:30AM EDT62.000.020.000.020.00-17250.00%
SBUX180420C000625002018-04-20 9:45AM EDT62.500.010.000.010.00-16,13250.00%
SBUX180420C000630002018-04-10 11:37AM EDT63.000.040.000.030.00-14665.63%
SBUX180420C000640002018-04-12 9:55AM EDT64.000.010.000.020.00-418373.44%
SBUX180420C000650002018-04-20 9:30AM EDT65.000.010.000.010.00-12,60478.13%
SBUX180420C000675002018-03-29 11:19AM EDT67.500.010.000.02-0.01-50.00%1413112.50%
SBUX180420C000700002018-04-19 2:21PM EDT70.000.010.000.010.00-32,865125.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180420P000350002018-04-09 11:07AM EDT35.000.010.000.020.00-1283368.75%
SBUX180420P000400002018-04-13 10:11AM EDT40.000.010.000.020.00-3288281.25%
SBUX180420P000450002018-04-13 1:30PM EDT45.000.010.000.020.00-21,912200.00%
SBUX180420P000500002018-04-19 9:45AM EDT50.000.010.000.010.00-313,660118.75%
SBUX180420P000510002018-04-13 12:42PM EDT51.000.030.010.04-0.02-40.00%1036128.13%
SBUX180420P000520002018-04-17 3:47PM EDT52.000.010.000.030.00-1580104.69%
SBUX180420P000525002018-04-19 3:54PM EDT52.500.010.000.020.00-1310,77292.19%
SBUX180420P000530002018-04-16 12:52PM EDT53.000.010.000.020.00-2643185.94%
SBUX180420P000535002018-04-20 11:25AM EDT53.500.010.000.020.00-484878.13%
SBUX180420P000540002018-04-20 10:38AM EDT54.000.010.000.010.00-11,50265.63%
SBUX180420P000545002018-04-16 11:12AM EDT54.500.020.000.020.00-11811864.06%
SBUX180420P000550002018-04-20 10:14AM EDT55.000.010.000.02-0.02-66.67%233,30857.81%
SBUX180420P000555002018-04-17 2:24PM EDT55.500.020.000.020.00-203950.00%
SBUX180420P000560002018-04-19 9:30AM EDT56.000.020.000.010.00-81,88243.75%
SBUX180420P000565002018-04-16 1:08PM EDT56.500.050.000.010.00-102235.94%
SBUX180420P000570002018-04-20 10:35AM EDT57.000.010.000.02-0.01-50.00%151,34932.81%
SBUX180420P000575002018-04-20 11:22AM EDT57.500.010.010.02-0.02-66.67%2210,04525.00%
SBUX180420P000580002018-04-20 11:08AM EDT58.000.030.020.04-0.03-50.00%132,10819.53%
SBUX180420P000585002018-04-20 11:13AM EDT58.500.150.080.10+0.08+114.29%23456214.06%
SBUX180420P000590002018-04-20 11:26AM EDT59.000.390.350.37+0.22+129.41%1,7283,20012.31%
SBUX180420P000595002018-04-20 11:18AM EDT59.500.870.880.92+0.39+81.25%7101,06929.49%
SBUX180420P000600002018-04-20 11:09AM EDT60.001.461.341.37+0.63+75.90%2043,38631.64%
SBUX180420P000605002018-04-20 10:19AM EDT60.501.691.841.85+0.11+6.96%4025034.38%
SBUX180420P000610002018-04-20 10:49AM EDT61.002.382.342.36+0.56+30.77%2131145.31%
SBUX180420P000615002018-04-20 10:12AM EDT61.502.642.832.85+0.11+4.35%117049.22%
SBUX180420P000620002018-04-20 10:08AM EDT62.003.003.303.45+0.08+2.74%53864.84%
SBUX180420P000625002018-04-20 11:20AM EDT62.503.873.803.95+0.57+17.27%235672.27%
SBUX180420P000630002018-04-17 9:46AM EDT63.003.104.304.450.00-1279.69%
SBUX180420P000635002018-04-13 11:50PM EDT63.504.304.204.300.00-100.00%
SBUX180420P000650002018-03-26 1:01PM EDT65.007.556.657.900.00-10244.14%
SBUX180420P000675002018-03-19 1:57PM EDT67.509.368.7012.800.00-90394.73%
SBUX180420P000700002018-03-13 10:15AM EDT70.0010.0511.9015.350.00-60481.45%