SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190531C000700002019-04-26 9:59AM EDT2019-05-315.758.1010.350.00-3081.88%
SBUX190607C000700002019-05-06 3:02PM EDT2019-06-078.607.2510.450.00-1267.97%
SBUX190621C000700002019-05-17 2:05PM EDT2019-06-219.409.209.35+0.20+2.17%193,66933.25%
SBUX190719C000700002019-05-16 1:00PM EDT2019-07-199.709.559.950.00-14,36432.86%
SBUX191018C000700002019-05-17 10:32AM EDT2019-10-1810.7510.5010.65+0.35+3.37%780825.93%
SBUX191115C000700002019-05-13 9:47AM EDT2019-11-159.9010.9511.100.00-145526.55%
SBUX200117C000700002019-05-17 11:13AM EDT2020-01-1711.9511.1012.30+0.42+3.64%23,59728.72%
SBUX200619C000700002019-05-14 10:35AM EDT2020-06-1911.7612.8013.050.00-121225.23%
SBUX210115C000700002019-05-17 3:20PM EDT2021-01-1514.6012.8516.20+0.87+6.34%1138829.37%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190524P000700002019-05-15 9:44AM EDT2019-05-240.030.000.030.00-125145.31%
SBUX190607P000700002019-05-17 1:40PM EDT2019-06-070.060.040.080.00-12529.10%
SBUX190614P000700002019-05-15 9:30AM EDT2019-06-140.280.080.140.00-214828.03%
SBUX190621P000700002019-05-17 2:35PM EDT2019-06-210.180.160.19+0.01+5.88%224,19226.71%
SBUX190719P000700002019-05-17 3:58PM EDT2019-07-190.400.380.50+0.04+11.11%51,48325.59%
SBUX191018P000700002019-05-17 1:55PM EDT2019-10-181.231.291.34-0.03-2.38%11157023.17%
SBUX191115P000700002019-05-16 3:04PM EDT2019-11-151.701.731.810.00-718524.29%
SBUX200117P000700002019-05-17 2:16PM EDT2020-01-172.202.222.32+0.04+1.85%2063,15823.55%
SBUX200619P000700002019-05-13 12:36PM EDT2020-06-193.603.603.750.00-18223.84%
SBUX210115P000700002019-05-17 2:22PM EDT2021-01-155.265.205.60-0.36-6.41%229224.64%