SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190927C000800002019-09-20 1:12PM EDT2019-09-2710.908.4012.25-0.51-4.47%2060.64%
SBUX191004C000800002019-09-20 9:31AM EDT2019-10-0411.658.3512.40-0.45-3.72%1091.80%
SBUX191011C000800002019-09-16 12:18PM EDT2019-10-1110.058.7012.500.00--076.49%
SBUX191018C000800002019-09-20 3:40PM EDT2019-10-1810.719.9012.55-1.51-12.36%10066.89%
SBUX191025C000800002019-09-20 1:13PM EDT2019-10-2511.108.6012.65+0.05+0.45%1-61.01%
SBUX191115C000800002019-09-20 1:51PM EDT2019-11-1511.4510.7012.45-1.20-9.49%17046.36%
SBUX200117C000800002019-09-20 1:49PM EDT2020-01-1712.2011.7512.10-0.95-7.22%14,21729.52%
SBUX200417C000800002019-09-20 3:38PM EDT2020-04-1713.2511.4514.85-0.25-1.85%2334.82%
SBUX200619C000800002019-09-20 10:27AM EDT2020-06-1914.8512.1015.80-0.35-2.30%519134.12%
SBUX210115C000800002019-09-20 1:05PM EDT2021-01-1516.5914.0016.55-0.69-3.99%551,15727.74%
SBUX220121C000800002019-09-19 12:25PM EDT2022-01-2120.5016.6521.400.00-2630.86%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190927P000800002019-09-12 12:33PM EDT2019-09-270.050.010.020.00-2038.28%
SBUX191004P000800002019-09-13 3:40PM EDT2019-10-040.120.040.170.00-12039.06%
SBUX191011P000800002019-09-19 11:15AM EDT2019-10-110.110.100.250.00-510634.86%
SBUX191018P000800002019-09-20 2:54PM EDT2019-10-180.170.170.24+0.03+21.43%83,14029.88%
SBUX191025P000800002019-09-20 3:37PM EDT2019-10-250.230.020.53-0.10-30.30%12233.06%
SBUX191101P000800002019-09-20 3:47PM EDT2019-11-010.560.351.12+0.11+24.44%244838.82%
SBUX191115P000800002019-09-20 3:57PM EDT2019-11-150.820.810.85+0.11+15.49%311,73930.42%
SBUX200117P000800002019-09-20 1:23PM EDT2020-01-171.551.561.59+0.02+1.31%1691,57526.53%
SBUX200417P000800002019-09-20 11:18AM EDT2020-04-172.792.732.82+0.43+18.22%52,31626.05%
SBUX200619P000800002019-09-20 3:55PM EDT2020-06-193.903.503.70+0.60+18.18%490526.38%
SBUX210115P000800002019-09-20 3:48PM EDT2021-01-155.705.607.90+0.40+7.55%183331.70%
SBUX220121P000800002019-09-18 10:35AM EDT2022-01-217.606.5011.000.00--730.23%