SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190524C000650002019-05-24 12:41PM EDT65.0011.2010.9011.55-1.48-11.67%33163.28%
SBUX190524C000690002019-05-24 3:44PM EDT69.007.106.907.35-1.50-17.44%56136.72%
SBUX190524C000720002019-05-01 2:16PM EDT72.006.103.805.100.00-20102.15%
SBUX190524C000730002019-05-03 12:07PM EDT73.005.072.824.050.00-2083.01%
SBUX190524C000740002019-05-24 3:07PM EDT74.002.032.122.19-0.16-7.31%318235.94%
SBUX190524C000750002019-05-24 3:48PM EDT75.001.051.121.19-0.42-28.57%9331622.27%
SBUX190524C000760002019-05-24 3:56PM EDT76.000.130.120.19-0.38-74.51%1368306.06%
SBUX190524C000770002019-05-24 2:58PM EDT77.000.010.000.01-0.17-94.44%24970012.50%
SBUX190524C000780002019-05-24 3:35PM EDT78.000.010.000.01-0.02-66.67%461,20223.44%
SBUX190524C000790002019-05-24 1:40PM EDT79.000.010.000.01-0.01-50.00%181,47634.38%
SBUX190524C000800002019-05-24 3:36PM EDT80.000.010.000.010.00-321,65243.75%
SBUX190524C000830002019-05-20 3:48PM EDT83.000.020.000.010.00-1124565.63%
SBUX190524C000840002019-05-24 11:00AM EDT84.000.010.000.04-0.01-50.00%101086.72%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190524P000700002019-05-20 11:31AM EDT70.000.010.000.030.00-15073.44%
SBUX190524P000730002019-05-23 1:29PM EDT73.000.040.000.040.00-213649.22%
SBUX190524P000780002019-05-24 3:56PM EDT78.001.891.831.89+0.24+14.55%631,53931.25%
SBUX190524P000790002019-05-24 3:43PM EDT79.003.012.822.88+0.38+14.45%6448441.02%
SBUX190524P000800002019-05-24 3:53PM EDT80.003.963.803.95+0.25+6.74%295750.78%
SBUX190524P000810002019-05-24 3:53PM EDT81.004.984.804.95+0.29+6.18%11660.94%
SBUX190524P000830002019-05-24 3:53PM EDT83.006.966.707.05+0.96+16.00%2180.47%
SBUX190524P000840002019-05-24 3:53PM EDT84.007.986.708.10+0.93+13.19%20140.63%