SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190222C000550002019-02-13 12:23PM EST55.008.6215.2015.400.00-100.00%
SBUX190222C000560002019-02-19 12:13AM EST56.0014.3314.2014.300.00-220.00%
SBUX190222C000570002019-01-09 2:07PM EST57.007.4213.3013.400.00-200.00%
SBUX190222C000580002019-02-05 3:56PM EST58.0011.2012.2512.400.00-1000.00%
SBUX190222C000590002019-02-06 11:22AM EST59.0010.2511.1011.300.00-550.00%
SBUX190222C000600002019-02-12 12:45PM EST60.0010.0910.2010.300.00-1190.00%
SBUX190222C000610002019-02-04 12:26PM EST61.006.209.309.400.00-1200.00%
SBUX190222C000620002019-02-13 3:56PM EST62.008.508.258.300.00-12130.00%
SBUX190222C000630002019-02-15 10:30AM EST63.008.157.257.350.00-690.00%
SBUX190222C000640002019-02-15 12:41PM EST64.006.356.306.400.00-4450.00%
SBUX190222C000650002019-02-14 3:32PM EST65.006.075.305.400.00-51980.00%
SBUX190222C000660002019-02-15 1:44PM EST66.004.354.254.350.00-2750.00%
SBUX190222C000665002019-02-19 12:13AM EST66.504.613.853.950.00-880.00%
SBUX190222C000670002019-02-15 12:21PM EST67.003.393.203.300.00-291,0370.00%
SBUX190222C000675002019-02-13 2:51PM EST67.502.852.792.870.00-18180.00%
SBUX190222C000680002019-02-19 9:36AM EST68.002.032.362.41-0.70-25.64%222010.00%
SBUX190222C000685002019-02-19 9:34AM EST68.501.751.881.92-0.40-18.60%17830.00%
SBUX190222C000690002019-02-19 9:52AM EST69.001.561.551.54-0.17-9.83%14544916.80%
SBUX190222C000695002019-02-19 9:53AM EST69.501.161.151.19-0.29-20.00%1252119.83%
SBUX190222C000700002019-02-19 9:47AM EST70.000.780.780.79-0.23-22.77%1021,22117.77%
SBUX190222C000705002019-02-19 9:49AM EST70.500.520.500.52-0.18-25.71%17452618.16%
SBUX190222C000710002019-02-19 9:47AM EST71.000.300.300.32-0.16-34.78%3160318.46%
SBUX190222C000715002019-02-19 9:52AM EST71.500.180.180.20-0.09-33.33%2001,03419.34%
SBUX190222C000720002019-02-19 9:44AM EST72.000.080.090.10-0.05-38.46%2984218.95%
SBUX190222C000725002019-02-19 9:45AM EST72.500.050.050.05-0.04-44.44%3326619.14%
SBUX190222C000730002019-02-19 9:37AM EST73.000.030.000.04-0.03-50.00%239221.49%
SBUX190222C000735002019-02-15 11:43AM EST73.500.020.000.030.00-506623.24%
SBUX190222C000740002019-02-15 10:53AM EST74.000.030.000.030.00-29026.17%
SBUX190222C000745002019-02-15 12:02PM EST74.500.020.000.030.00-12129.30%
SBUX190222C000750002019-02-14 12:54PM EST75.000.030.000.020.00-202830.08%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190222P000500002019-01-30 3:03PM EST50.000.010.000.030.00-57129.69%
SBUX190222P000550002019-02-07 1:55PM EST55.000.010.000.030.00-42496.88%
SBUX190222P000560002019-02-05 9:40AM EST56.000.020.000.030.00-15490.63%
SBUX190222P000570002019-02-06 1:16PM EST57.000.010.000.030.00-24384.38%
SBUX190222P000580002019-02-05 9:40AM EST58.000.020.000.030.00-13978.13%
SBUX190222P000590002019-02-14 3:09PM EST59.000.010.000.030.00-1056571.88%
SBUX190222P000600002019-02-08 3:51PM EST60.000.020.000.030.00-128165.63%
SBUX190222P000610002019-02-12 9:30AM EST61.000.020.000.030.00-512860.16%
SBUX190222P000620002019-02-19 9:30AM EST62.000.020.000.03+0.01+100.00%159053.91%
SBUX190222P000630002019-02-13 2:26PM EST63.000.020.000.030.00-19453.13%
SBUX190222P000640002019-02-14 2:32PM EST64.000.010.000.040.00-128248.83%
SBUX190222P000650002019-02-15 12:46PM EST65.000.020.010.030.00-1242740.23%
SBUX190222P000655002019-02-15 2:56PM EST65.500.020.000.030.00-23237.11%
SBUX190222P000660002019-02-15 9:48AM EST66.000.020.010.030.00-1030533.59%
SBUX190222P000665002019-02-13 10:30AM EST66.500.110.000.050.00-51033.59%
SBUX190222P000670002019-02-19 9:51AM EST67.000.050.020.040.00-3132928.71%
SBUX190222P000675002019-02-19 9:41AM EST67.500.080.050.06+0.01+14.29%52627.74%
SBUX190222P000680002019-02-19 9:53AM EST68.000.080.060.080.00-1229125.68%
SBUX190222P000685002019-02-19 9:40AM EST68.500.200.120.13+0.10+100.00%525525.10%
SBUX190222P000690002019-02-19 9:53AM EST69.000.190.180.19+0.03+18.75%491,03023.73%
SBUX190222P000695002019-02-19 9:46AM EST69.500.300.300.31+0.05+20.00%9614423.58%
SBUX190222P000700002019-02-19 9:50AM EST70.000.490.450.47+0.11+28.95%1941,44923.15%
SBUX190222P000705002019-02-19 9:47AM EST70.500.700.700.73+0.11+18.64%7139724.32%
SBUX190222P000710002019-02-19 9:52AM EST71.000.970.930.97+0.17+21.25%9142422.75%
SBUX190222P000715002019-02-19 9:32AM EST71.501.691.351.39+0.51+43.22%1660125.88%
SBUX190222P000720002019-02-19 9:44AM EST72.001.831.691.74+0.27+17.31%58424.71%
SBUX190222P000725002019-02-19 9:32AM EST72.502.592.152.18+0.57+28.22%115026.07%
SBUX190222P000730002019-02-15 10:41AM EST73.002.132.752.810.00-141137.31%
SBUX190222P000740002019-02-15 3:59PM EST74.003.303.653.750.00-25542.48%
SBUX190222P000745002019-02-15 2:21PM EST74.503.914.104.150.00-18839.26%
SBUX190222P000750002019-02-14 2:33PM EST75.004.094.604.750.00-18450.20%
SBUX190222P000770002019-02-19 9:44AM EST77.006.806.656.80+0.35+5.43%11062.50%
SBUX190222P000780002019-02-15 11:55PM EST78.007.457.607.750.00-5064.45%