SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180928C000460002018-09-21 11:47PM EDT46.0010.3511.2013.850.00-40253.81%
SBUX180928C000480002018-08-22 10:48AM EDT48.005.403.856.250.00-70540.00%
SBUX180928C000500002018-09-25 9:55AM EDT50.007.006.907.25+0.05+0.72%2016087.50%
SBUX180928C000510002018-09-24 11:23AM EDT51.006.155.906.250.00-21076.95%
SBUX180928C000520002018-09-21 3:50PM EDT52.005.055.208.00+1.22+31.85%1058160.25%
SBUX180928C000525002018-09-19 9:57AM EDT52.502.832.847.000.00-203287.30%
SBUX180928C000530002018-09-25 3:14PM EDT53.004.173.904.10-0.10-2.34%7922258.01%
SBUX180928C000535002018-09-25 3:53PM EDT53.503.443.353.70-0.16-4.44%10010160.06%
SBUX180928C000540002018-09-25 3:46PM EDT54.003.092.933.15+0.26+9.19%2842850.59%
SBUX180928C000545002018-09-25 2:59PM EDT54.502.602.432.72-0.09-3.35%4318249.02%
SBUX180928C000550002018-09-25 3:54PM EDT55.002.011.942.42+0.08+4.15%1811,68053.32%
SBUX180928C000555002018-09-25 1:42PM EDT55.501.731.471.52+0.17+10.90%3624624.02%
SBUX180928C000560002018-09-25 2:11PM EDT56.001.301.021.09+0.35+36.84%15260322.07%
SBUX180928C000565002018-09-25 3:53PM EDT56.500.680.630.67-0.02-2.86%23629018.65%
SBUX180928C000570002018-09-25 3:58PM EDT57.000.330.320.380.00-2912,73117.97%
SBUX180928C000575002018-09-25 3:58PM EDT57.500.170.160.19-0.01-5.56%1751,74317.77%
SBUX180928C000580002018-09-25 3:54PM EDT58.000.060.070.10-0.03-33.33%2091,55518.85%
SBUX180928C000585002018-09-25 3:00PM EDT58.500.050.000.05-0.03-37.50%571,33419.73%
SBUX180928C000590002018-09-24 12:05PM EDT59.000.070.000.040.00-231,46523.05%
SBUX180928C000595002018-09-25 1:59PM EDT59.500.020.020.03-0.02-50.00%1625.39%
SBUX180928C000600002018-09-24 2:24PM EDT60.000.020.000.030.00-1009929.30%
SBUX180928C000610002018-09-25 6:42PM EDT61.000.270.001.760.00-1197.27%
SBUX180928C000620002018-09-25 6:42PM EDT62.000.030.001.050.00-4488.48%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX180928P000450002018-08-31 11:26AM EDT45.000.010.010.07-0.02-66.67%4753107.81%
SBUX180928P000460002018-09-04 12:23PM EDT46.000.010.000.070.00-133597.66%
SBUX180928P000470002018-09-21 1:37PM EDT47.000.010.002.10-0.04-80.00%134199.41%
SBUX180928P000480002018-09-12 3:17PM EDT48.000.020.000.070.00-22180.47%
SBUX180928P000490002018-09-21 9:30AM EDT49.000.080.000.19+0.07+700.00%42585.94%
SBUX180928P000500002018-09-21 1:37PM EDT50.000.010.000.75-0.01-50.00%1198107.62%
SBUX180928P000510002018-09-21 12:50PM EDT51.000.010.000.150.00-1012463.67%
SBUX180928P000515002018-09-25 9:30AM EDT51.500.010.000.07-0.07-87.50%21151.17%
SBUX180928P000520002018-09-25 9:53AM EDT52.000.010.000.04-0.01-50.00%141848.05%
SBUX180928P000525002018-09-20 12:44PM EDT52.500.020.002.140.00-1119119.34%
SBUX180928P000530002018-09-25 2:33PM EDT53.000.010.000.07-0.01-50.00%216644.34%
SBUX180928P000535002018-09-21 11:47PM EDT53.500.010.000.12-0.14-107.69%18945.31%
SBUX180928P000540002018-09-25 9:30AM EDT54.000.040.000.03+0.01+33.33%115329.30%
SBUX180928P000545002018-09-25 9:30AM EDT54.500.040.000.03+0.02+100.00%10027025.00%
SBUX180928P000550002018-09-25 3:53PM EDT55.000.040.030.04-0.03-42.86%6077621.88%
SBUX180928P000555002018-09-25 3:50PM EDT55.500.050.050.08-0.07-58.33%431321.09%
SBUX180928P000560002018-09-25 3:54PM EDT56.000.120.100.13-0.10-45.45%701,65918.75%
SBUX180928P000565002018-09-25 3:59PM EDT56.500.230.200.24-0.14-37.84%2681,77017.29%
SBUX180928P000570002018-09-25 3:59PM EDT57.000.430.410.47-0.19-30.65%25980717.58%
SBUX180928P000575002018-09-25 3:21PM EDT57.500.560.730.85-0.39-41.05%11020920.61%
SBUX180928P000580002018-09-25 3:59PM EDT58.001.161.141.24-0.21-15.33%2441,08121.39%
SBUX180928P000585002018-09-25 6:42PM EDT58.501.671.601.710.00-54024.81%
SBUX180928P000590002018-09-25 3:56PM EDT59.002.162.092.23+0.11+5.37%31131.45%
SBUX180928P000595002018-09-25 10:25AM EDT59.502.622.592.71+0.35+15.42%33534.57%
SBUX180928P000600002018-09-21 12:15PM EDT60.002.502.414.60-4.70-65.28%3359.86%
SBUX180928P000605002018-09-24 3:07PM EDT60.503.653.553.900.00-101058.59%
SBUX180928P000610002018-09-24 9:30AM EDT61.003.833.804.450.00-1266.99%