SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX181221C000400002018-12-14 11:53PM EST40.0024.4624.9525.700.00-200221.29%
SBUX181221C000500002018-12-03 3:03PM EST50.0017.5114.7016.150.00-1105100.78%
SBUX181221C000525002018-12-07 12:23PM EST52.5013.4812.5014.650.00-313140.04%
SBUX181221C000550002018-12-14 12:15PM EST55.009.908.3011.80-1.17-10.57%217151.86%
SBUX181221C000565002018-12-14 11:53PM EST56.509.908.759.050.00-1156.64%
SBUX181221C000575002018-12-14 10:49AM EST57.507.957.758.05-1.00-11.17%11,19750.98%
SBUX181221C000600002018-12-14 1:33PM EST60.005.055.255.55-1.96-27.96%264,14648.83%
SBUX181221C000610002018-12-14 11:53PM EST61.005.302.934.550.00-182441.80%
SBUX181221C000615002018-11-30 1:37PM EST61.505.812.414.150.00-1143.26%
SBUX181221C000620002018-12-13 10:45AM EST62.004.803.353.600.00-92737.01%
SBUX181221C000625002018-12-14 3:59PM EST62.503.052.903.15-1.15-27.38%532,44035.35%
SBUX181221C000630002018-12-14 9:45AM EST63.001.832.472.68-1.98-51.97%93432.47%
SBUX181221C000635002018-12-14 12:44PM EST63.501.852.052.25-1.40-43.08%163830.66%
SBUX181221C000640002018-12-14 3:59PM EST64.001.721.651.81-0.88-33.85%1741,05628.03%
SBUX181221C000645002018-12-14 3:37PM EST64.501.281.291.48-1.39-52.06%1425528.03%
SBUX181221C000650002018-12-14 3:57PM EST65.001.140.971.10-0.95-45.45%1,2299,13725.54%
SBUX181221C000655002018-12-14 3:57PM EST65.500.840.730.83-1.15-57.79%4441,19925.10%
SBUX181221C000660002018-12-14 3:54PM EST66.000.560.500.58-1.10-66.27%8031,19223.98%
SBUX181221C000665002018-12-14 3:55PM EST66.500.410.340.42-0.94-69.63%1,6981,13724.22%
SBUX181221C000670002018-12-14 3:59PM EST67.000.260.220.30-0.82-75.93%4861,81724.51%
SBUX181221C000675002018-12-14 3:54PM EST67.500.170.130.20-0.62-78.48%2497,53024.37%
SBUX181221C000680002018-12-14 1:15PM EST68.000.090.060.12-0.47-83.93%1201,27523.73%
SBUX181221C000685002018-12-14 3:52PM EST68.500.060.040.09-0.36-85.71%6152024.81%
SBUX181221C000690002018-12-14 3:58PM EST69.000.050.020.05-0.27-84.37%34392124.22%
SBUX181221C000695002018-12-14 3:59PM EST69.500.020.010.04-0.17-89.47%7124825.59%
SBUX181221C000700002018-12-14 3:54PM EST70.000.030.010.02-0.11-78.57%1374,43225.00%
SBUX181221C000705002018-12-14 11:53PM EST70.500.080.000.030.00-1128.91%
SBUX181221C000710002018-12-14 9:53AM EST71.000.020.000.03-0.04-66.67%233931.25%
SBUX181221C000715002018-12-14 11:53PM EST71.500.030.000.110.00-1142.58%
SBUX181221C000720002018-12-14 9:30AM EST72.000.580.000.04+0.55+1,833.33%219137.11%
SBUX181221C000725002018-12-14 3:02PM EST72.500.020.000.020.00-8210,20935.16%
SBUX181221C000730002018-12-11 3:59PM EST73.000.040.000.110.00-11250.00%
SBUX181221C000740002018-11-26 3:26PM EST74.000.030.000.110.00-1154.69%
SBUX181221C000750002018-12-14 9:57AM EST75.000.010.000.010.00-156040.63%
SBUX181221C000775002018-12-14 9:54AM EST77.500.010.000.03-0.01-50.00%13051.56%
SBUX181221C000800002018-12-06 10:01AM EST80.000.010.000.120.00-1172.66%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX181221P000580002018-12-13 9:55AM EST58.000.020.000.050.00-21846.48%
SBUX181221P000585002018-12-14 11:53PM EST58.500.290.000.050.00-2043.75%
SBUX181221P000590002018-12-11 3:59PM EST59.000.050.000.040.00-11139.45%
SBUX181221P000595002018-12-14 11:53PM EST59.500.040.000.050.00-2038.09%
SBUX181221P000605002018-12-14 9:54AM EST60.500.100.030.08-0.02-16.67%546235.74%
SBUX181221P000610002018-12-14 9:47AM EST61.000.110.040.11+0.02+22.22%97235.16%
SBUX181221P000615002018-12-14 3:49PM EST61.500.100.060.12+0.01+11.11%293332.62%
SBUX181221P000620002018-12-14 3:26PM EST62.000.130.080.17+0.03+30.00%5245532.42%
SBUX181221P000630002018-12-14 3:41PM EST63.000.240.180.26+0.10+71.43%1,2121,03729.20%
SBUX181221P000635002018-12-14 3:45PM EST63.500.310.260.32+0.08+34.78%36722227.44%
SBUX181221P000640002018-12-14 3:55PM EST64.000.370.360.44+0.13+54.17%40862027.05%
SBUX181221P000645002018-12-14 3:32PM EST64.500.570.510.58+0.12+26.67%28438926.22%
SBUX181221P000655002018-12-14 3:49PM EST65.501.000.840.99+0.45+81.82%3161,34825.10%
SBUX181221P000660002018-12-14 3:59PM EST66.001.191.121.27+0.46+63.01%4652,89424.85%
SBUX181221P000665002018-12-14 3:55PM EST66.501.471.461.63+0.61+70.93%1081,05925.78%
SBUX181221P000670002018-12-14 2:49PM EST67.002.041.832.03+0.96+88.89%472,04726.95%
SBUX181221P000675002018-12-14 3:25PM EST67.502.282.242.46+0.59+34.91%774,55728.42%
SBUX181221P000680002018-12-14 2:39PM EST68.003.012.662.91+1.41+88.13%2394130.08%
SBUX181221P000685002018-12-14 12:02PM EST68.503.903.103.35+1.57+67.38%815430.66%
SBUX181221P000690002018-12-14 2:37PM EST69.003.852.104.30+1.31+51.57%710252.49%
SBUX181221P000695002018-12-11 12:07PM EST69.503.602.534.600.00-75848.54%
SBUX181221P000700002018-12-14 11:04AM EST70.004.984.554.85+1.33+36.44%263439.84%
SBUX181221P000710002018-11-21 10:38AM EST71.006.205.555.90+2.46+65.78%1248.63%
SBUX181221P000720002018-11-23 10:17AM EST72.006.156.207.150.00-51267.24%
SBUX181221P000725002018-12-07 1:53PM EST72.506.856.707.650.00-1370.31%
SBUX181221P000730002018-12-04 3:29PM EST73.006.356.209.800.00-1065.72%
SBUX181221P000740002018-11-20 9:35AM EST74.007.056.609.150.00-4079.30%
SBUX181221P000750002018-11-27 2:24PM EST75.008.879.3511.800.00-12104.25%
SBUX181221P000775002018-11-29 9:32AM EST77.5010.7511.4012.650.00-1098.54%