SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190920C000600002019-09-13 11:39AM EDT60.0031.050.000.000.00-500.00%
SBUX190920C000650002019-08-19 12:11AM EDT65.0031.100.000.000.00--00.00%
SBUX190920C000700002019-09-06 3:29PM EDT70.0026.000.000.000.00-200.00%
SBUX190920C000750002019-09-16 1:04PM EDT75.0014.800.000.000.00-200.00%
SBUX190920C000775002019-09-16 2:43PM EDT77.5012.250.000.000.00-100.00%
SBUX190920C000780002019-09-16 12:02AM EDT78.0012.600.000.000.00--00.00%
SBUX190920C000800002019-09-16 3:45PM EDT80.009.600.000.000.00-100.00%
SBUX190920C000825002019-09-12 12:07PM EDT82.5010.170.000.000.00-400.00%
SBUX190920C000840002019-09-16 10:31AM EDT84.005.950.000.000.00-200.00%
SBUX190920C000850002019-09-16 1:53PM EDT85.004.900.000.000.00-700.00%
SBUX190920C000860002019-09-11 12:43PM EDT86.005.100.000.000.00-1300.00%
SBUX190920C000870002019-09-16 2:20PM EDT87.002.950.000.000.00-400.00%
SBUX190920C000875002019-09-16 3:01PM EDT87.502.590.000.000.00-4200.00%
SBUX190920C000880002019-09-16 2:02PM EDT88.002.150.000.000.00-1700.00%
SBUX190920C000885002019-09-16 3:57PM EDT88.501.590.000.000.00-12800.00%
SBUX190920C000890002019-09-16 3:51PM EDT89.001.320.000.000.00-4800.00%
SBUX190920C000895002019-09-16 3:59PM EDT89.500.960.000.000.00-10800.39%
SBUX190920C000900002019-09-16 3:58PM EDT90.000.710.000.000.00-86901.56%
SBUX190920C000905002019-09-16 3:59PM EDT90.500.510.000.000.00-31903.13%
SBUX190920C000910002019-09-16 3:59PM EDT91.000.360.000.000.00-1,17506.25%
SBUX190920C000915002019-09-16 3:57PM EDT91.500.240.000.000.00-40606.25%
SBUX190920C000920002019-09-16 3:55PM EDT92.000.170.000.000.00-72306.25%
SBUX190920C000925002019-09-16 3:59PM EDT92.500.110.000.000.00-71106.25%
SBUX190920C000930002019-09-16 3:59PM EDT93.000.080.000.000.00-593012.50%
SBUX190920C000935002019-09-16 3:58PM EDT93.500.060.000.000.00-775012.50%
SBUX190920C000940002019-09-16 3:58PM EDT94.000.050.000.000.00-766012.50%
SBUX190920C000945002019-09-16 3:59PM EDT94.500.030.000.000.00-228012.50%
SBUX190920C000950002019-09-16 3:45PM EDT95.000.030.000.000.00-374012.50%
SBUX190920C000955002019-09-16 11:50AM EDT95.500.020.000.000.00-6012.50%
SBUX190920C000960002019-09-16 3:50PM EDT96.000.020.000.000.00-134012.50%
SBUX190920C000965002019-09-16 3:02PM EDT96.500.010.000.000.00-6012.50%
SBUX190920C000970002019-09-16 1:05PM EDT97.000.030.000.000.00-8025.00%
SBUX190920C000975002019-09-16 2:37PM EDT97.500.020.000.000.00-12025.00%
SBUX190920C000980002019-09-16 9:44AM EDT98.000.010.000.000.00-1025.00%
SBUX190920C000985002019-09-13 10:07AM EDT98.500.020.000.000.00-73025.00%
SBUX190920C000990002019-09-12 1:33PM EDT99.000.030.000.000.00-33025.00%
SBUX190920C000995002019-09-13 12:54PM EDT99.500.020.000.000.00-3025.00%
SBUX190920C001000002019-09-16 11:16AM EDT100.000.010.000.000.00-487025.00%
SBUX190920C001010002019-09-16 10:17AM EDT101.000.010.000.000.00-3025.00%
SBUX190920C001020002019-09-12 10:39AM EDT102.000.010.000.000.00-11025.00%
SBUX190920C001030002019-09-12 11:45AM EDT103.000.040.000.000.00-4025.00%
SBUX190920C001040002019-09-11 2:52PM EDT104.000.010.000.000.00-2025.00%
SBUX190920C001050002019-09-16 11:49AM EDT105.000.020.000.000.00-2025.00%
SBUX190920C001060002019-09-06 1:37PM EDT106.000.020.000.000.00-5050.00%
SBUX190920C001070002019-08-30 10:50AM EDT107.000.030.000.000.00-1050.00%
SBUX190920C001080002019-09-10 10:29AM EDT108.000.010.000.000.00-2050.00%
SBUX190920C001090002019-08-29 12:36PM EDT109.000.020.000.000.00-3050.00%
SBUX190920C001100002019-09-12 2:14PM EDT110.000.010.000.000.00-5050.00%
SBUX190920C001150002019-09-12 12:22PM EDT115.000.020.000.000.00-1050.00%
SBUX190920C001200002019-08-21 10:46AM EDT120.000.040.000.000.00-1050.00%
SBUX190920C001250002019-09-05 11:37AM EDT125.000.020.000.000.00-10050.00%
SBUX190920C001300002019-08-19 2:35PM EDT130.000.020.000.000.00--050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190920P000600002019-08-29 3:10PM EDT60.000.010.000.000.00-5050.00%
SBUX190920P000650002019-09-13 3:51PM EDT65.000.010.000.000.00-2050.00%
SBUX190920P000700002019-09-16 10:23AM EDT70.000.010.000.000.00-2050.00%
SBUX190920P000750002019-09-11 3:50PM EDT75.000.020.010.000.00-36062.50%
SBUX190920P000775002019-09-16 1:53PM EDT77.500.010.000.000.00-31025.00%
SBUX190920P000800002019-09-13 10:34AM EDT80.000.020.000.000.00-4025.00%
SBUX190920P000820002019-09-16 12:02AM EDT82.000.030.000.000.00--025.00%
SBUX190920P000825002019-09-16 1:21PM EDT82.500.040.000.000.00-7025.00%
SBUX190920P000830002019-09-16 2:57PM EDT83.000.040.000.000.00-19012.50%
SBUX190920P000840002019-09-16 1:07PM EDT84.000.060.000.000.00-37012.50%
SBUX190920P000850002019-09-16 3:57PM EDT85.000.100.000.000.00-45012.50%
SBUX190920P000860002019-09-16 3:56PM EDT86.000.180.000.000.00-63012.50%
SBUX190920P000870002019-09-16 3:09PM EDT87.000.260.000.000.00-22706.25%
SBUX190920P000875002019-09-16 3:39PM EDT87.500.370.000.000.00-6906.25%
SBUX190920P000880002019-09-16 3:58PM EDT88.000.470.000.000.00-1,79203.13%
SBUX190920P000885002019-09-16 3:25PM EDT88.500.580.000.000.00-11703.13%
SBUX190920P000890002019-09-16 3:59PM EDT89.000.770.000.000.00-28901.56%
SBUX190920P000895002019-09-16 3:56PM EDT89.500.970.000.000.00-20800.00%
SBUX190920P000900002019-09-16 3:57PM EDT90.001.230.000.000.00-46000.00%
SBUX190920P000905002019-09-16 3:58PM EDT90.501.530.000.000.00-10900.00%
SBUX190920P000910002019-09-16 3:52PM EDT91.001.850.000.000.00-6300.00%
SBUX190920P000915002019-09-16 3:07PM EDT91.502.120.000.000.00-1100.00%
SBUX190920P000920002019-09-16 3:30PM EDT92.002.590.000.000.00-7200.00%
SBUX190920P000925002019-09-16 3:52PM EDT92.503.100.000.000.00-11000.00%
SBUX190920P000930002019-09-16 3:52PM EDT93.003.570.000.000.00-9100.00%
SBUX190920P000935002019-09-16 10:45AM EDT93.503.900.000.000.00-2000.00%
SBUX190920P000940002019-09-16 3:52PM EDT94.004.550.000.000.00-4400.00%
SBUX190920P000945002019-09-16 2:48PM EDT94.504.680.000.000.00-700.00%
SBUX190920P000950002019-09-16 3:33PM EDT95.005.480.000.000.00-6100.00%
SBUX190920P000955002019-09-13 12:49PM EDT95.504.790.000.000.00-700.00%
SBUX190920P000960002019-09-16 3:43PM EDT96.006.500.000.000.00-1900.00%
SBUX190920P000965002019-09-12 10:44AM EDT96.504.080.000.000.00-600.00%
SBUX190920P000970002019-09-16 3:34PM EDT97.007.530.000.000.00-900.00%
SBUX190920P000975002019-09-13 12:08PM EDT97.506.060.000.000.00-100.00%
SBUX190920P000980002019-09-11 2:59PM EDT98.007.620.000.000.00-500.00%
SBUX190920P000985002019-09-10 12:47PM EDT98.507.600.000.000.00-300.00%
SBUX190920P000990002019-09-10 12:47PM EDT99.007.830.000.000.00-100.00%
SBUX190920P000995002019-09-06 9:45AM EDT99.503.500.000.000.00-1000.00%
SBUX190920P001000002019-09-16 10:01AM EDT100.009.840.000.000.00-100.00%
SBUX190920P001010002019-09-16 9:55AM EDT101.0010.810.000.000.00-100.00%
SBUX190920P001020002019-08-29 10:36AM EDT102.004.900.000.000.00-400.00%
SBUX190920P001030002019-08-20 9:46AM EDT103.006.800.000.000.00--00.00%
SBUX190920P001040002019-08-26 12:10AM EDT104.007.150.000.000.00--00.00%
SBUX190920P001050002019-09-06 3:31PM EDT105.009.000.000.000.00-500.00%
SBUX190920P001100002019-09-04 9:56AM EDT110.0016.310.000.000.00-200.00%
SBUX190920P001150002019-08-19 12:11AM EDT115.0018.700.000.000.00---0.00%
SBUX190920P001200002019-07-29 9:58AM EDT120.0021.4121.8522.300.00-100.00%
SBUX190920P001250002019-08-14 2:39PM EDT125.0029.5532.7033.400.00-100.00%