SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190920C000750002019-09-19 3:55PM EDT2019-09-2016.5516.2516.70+0.52+3.24%700214.06%
SBUX190927C000750002019-09-19 3:42PM EDT2019-09-2716.9316.1517.05+1.38+8.87%1062.11%
SBUX191004C000750002019-09-19 3:49PM EDT2019-10-0416.7415.7518.15+0.64+3.98%4-68.56%
SBUX191018C000750002019-09-18 12:11PM EDT2019-10-1817.1214.9018.75+0.86+5.29%3084.18%
SBUX191025C000750002019-09-18 9:30AM EDT2019-10-2516.5514.7018.800.00---76.25%
SBUX191115C000750002019-09-16 2:31PM EDT2019-11-1515.3616.7017.300.00-2041.55%
SBUX200117C000750002019-09-16 3:55PM EDT2020-01-1716.9516.9018.50+1.60+10.42%5039.45%
SBUX200417C000750002019-09-12 3:02PM EDT2020-04-1719.3316.1520.150.00-8038.67%
SBUX200619C000750002019-09-16 2:52PM EDT2020-06-1917.4216.7520.750.00-1036.55%
SBUX210115C000750002019-09-19 10:28AM EDT2021-01-1520.6019.5522.55+1.00+5.10%10033.15%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190920P000750002019-09-11 3:50PM EDT2019-09-200.020.010.020.00-360154.69%
SBUX190927P000750002019-09-10 3:10PM EDT2019-09-270.080.000.040.00-50056.25%
SBUX191004P000750002019-09-16 12:51PM EDT2019-10-040.070.000.100.00--052.15%
SBUX191011P000750002019-09-19 3:25PM EDT2019-10-110.080.000.15-0.06-42.86%3046.29%
SBUX191018P000750002019-09-19 11:35AM EDT2019-10-180.060.040.12-0.03-33.33%9038.67%
SBUX191025P000750002019-09-17 9:30AM EDT2019-10-250.23-0.240.00--039.70%
SBUX191115P000750002019-09-19 11:07AM EDT2019-11-150.330.290.35-0.10-23.26%5034.28%
SBUX200117P000750002019-09-19 12:29PM EDT2020-01-170.760.780.84-0.17-18.28%13029.74%
SBUX200417P000750002019-09-19 3:59PM EDT2020-04-171.581.551.70-0.17-9.71%3028.32%
SBUX200619P000750002019-09-19 12:22PM EDT2020-06-192.152.072.38-0.28-11.52%1,000028.33%
SBUX210115P000750002019-09-19 12:40PM EDT2021-01-153.873.704.15-0.28-6.75%1,000027.39%