Canada Markets open in 3 hrs 36 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.05+0.39 (+0.43%)
At close: 4:00PM EDT

88.29 -1.76 (-1.95%)
Before hours: 4:57AM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX201030C000800002020-09-30 12:51PM EDT80.007.645.609.45+0.29+3.95%3390.00%
SBUX201030C000810002020-09-25 1:53PM EDT81.005.104.508.200.00-320.00%
SBUX201030C000815002020-09-23 10:24AM EDT81.505.104.858.250.00--10.00%
SBUX201030C000820002020-09-30 3:20PM EDT82.005.395.156.25-0.30-5.27%2200.00%
SBUX201030C000825002020-09-29 2:37PM EDT82.506.204.757.55+1.23+24.75%54425.00%
SBUX201030C000830002020-09-30 12:43PM EDT83.005.504.105.55+1.25+29.41%3380.00%
SBUX201030C000835002020-09-29 9:54AM EDT83.505.054.406.30+0.75+17.44%1640.00%
SBUX201030C000840002020-09-30 10:11AM EDT84.004.954.204.70+0.65+15.12%1100.00%
SBUX201030C000845002020-09-30 3:15PM EDT84.504.003.704.30+0.45+12.68%4700.00%
SBUX201030C000850002020-09-30 1:48PM EDT85.003.953.353.85+0.60+17.91%291590.00%
SBUX201030C000855002020-09-30 9:30AM EDT85.503.502.913.95+0.45+14.75%14680.00%
SBUX201030C000860002020-09-30 2:47PM EDT86.003.202.303.70+0.29+9.97%6400.00%
SBUX201030C000865002020-09-30 1:18PM EDT86.503.002.523.55+0.21+7.53%776312.50%
SBUX201030C000870002020-09-30 3:29PM EDT87.002.802.553.00+0.20+7.69%102950.00%
SBUX201030C000875002020-09-30 2:10PM EDT87.502.452.152.89+0.20+8.89%2616737.70%
SBUX201030C000880002020-09-30 3:51PM EDT88.002.361.942.72+0.49+26.20%44811945.80%
SBUX201030C000885002020-09-30 1:58PM EDT88.502.231.422.42+0.23+11.50%1110247.12%
SBUX201030C000890002020-09-30 12:43PM EDT89.002.231.022.98+0.48+27.43%338774.71%
SBUX201030C000895002020-09-30 2:01PM EDT89.501.771.102.00+0.32+22.07%4610952.69%
SBUX201030C000900002020-09-30 3:20PM EDT90.001.601.431.73+0.17+11.89%36757852.34%
SBUX201030C000905002020-09-30 2:47PM EDT90.501.491.081.93+0.13+9.56%54052.69%
SBUX201030C000910002020-09-30 3:34PM EDT91.001.270.711.75-0.23-15.33%132350.78%
SBUX201030C000915002020-09-30 1:11PM EDT91.501.270.531.54+0.17+15.45%16050.59%
SBUX201030C000920002020-09-30 1:33PM EDT92.001.170.121.20+0.11+10.38%195261.62%
SBUX201030C000925002020-09-29 3:40PM EDT92.501.190.361.90+0.30+33.71%93564.70%
SBUX201030C000930002020-09-30 2:12PM EDT93.000.900.091.37-0.05-5.26%1810055.66%
SBUX201030C000940002020-09-30 1:48PM EDT94.000.630.050.910.00-273154.39%
SBUX201030C000950002020-09-30 2:37PM EDT95.000.580.060.66+0.11+23.40%9025256.35%
SBUX201030C000960002020-09-30 3:34PM EDT96.000.440.070.75-0.12-21.43%31266.21%
SBUX201030C001000002020-09-30 2:47PM EDT100.000.240.130.34+0.16+200.00%925780.57%
SBUX201030C001050002020-09-28 1:52PM EDT105.000.010.010.180.00-26190.63%
SBUX201030C001100002020-09-30 1:22PM EDT110.000.130.000.20+0.01+8.33%414113.28%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX201030P000600002020-09-21 9:47AM EDT60.000.120.002.14-0.18-60.00%43347.46%
SBUX201030P000650002020-09-25 12:00PM EDT65.000.190.000.510.00-5104209.57%
SBUX201030P000700002020-09-30 12:13PM EDT70.000.260.090.26-0.03-10.34%538157.23%
SBUX201030P000750002020-09-30 3:03PM EDT75.000.680.400.55-0.09-11.69%140151.17%
SBUX201030P000780002020-09-30 1:51PM EDT78.000.750.630.90-0.24-24.24%200144.92%
SBUX201030P000785002020-09-29 3:12PM EDT78.501.030.101.590.00-1226145.02%
SBUX201030P000790002020-09-30 1:54PM EDT79.000.810.742.96-0.74-47.74%140189.16%
SBUX201030P000800002020-09-30 3:03PM EDT80.001.321.002.44-0.02-1.49%54165172.56%
SBUX201030P000810002020-09-30 2:11PM EDT81.001.210.691.84-0.61-33.52%142141.89%
SBUX201030P000815002020-09-30 1:01PM EDT81.501.501.211.98-0.49-24.62%6115151.07%
SBUX201030P000820002020-09-29 1:23PM EDT82.001.661.192.08-0.36-17.82%17133147.36%
SBUX201030P000825002020-09-29 10:56AM EDT82.502.001.492.260.00-4144151.47%
SBUX201030P000830002020-09-30 10:49AM EDT83.002.091.402.44-0.16-7.11%24156147.61%
SBUX201030P000835002020-09-30 2:18PM EDT83.501.971.492.60-0.62-23.94%8125146.63%
SBUX201030P000840002020-09-30 2:18PM EDT84.002.561.612.85-0.11-4.12%35116147.66%
SBUX201030P000845002020-09-30 2:23PM EDT84.502.371.843.20-0.59-19.93%8191152.00%
SBUX201030P000850002020-09-30 2:11PM EDT85.002.562.343.25-0.49-16.07%190155.37%
SBUX201030P000855002020-09-29 2:53PM EDT85.502.752.243.55-0.60-17.91%6142152.39%
SBUX201030P000860002020-09-30 3:11PM EDT86.003.252.503.80-0.50-13.33%19217154.44%
SBUX201030P000865002020-09-30 11:12AM EDT86.503.503.203.70-0.15-4.11%40170157.62%
SBUX201030P000870002020-09-30 3:42PM EDT87.003.752.984.30-0.10-2.60%60107156.88%
SBUX201030P000875002020-09-30 1:25PM EDT87.504.003.704.25-2.05-33.88%73910160.55%
SBUX201030P000880002020-09-24 10:47AM EDT88.003.853.854.90-3.19-45.31%16210165.92%
SBUX201030P000885002020-09-24 9:40AM EDT88.507.734.055.200.00--160166.31%
SBUX201030P000890002020-09-28 10:11AM EDT89.005.704.256.550.00-150182.71%
SBUX201030P000895002020-09-21 12:11AM EDT89.503.953.955.700.00--37157.03%
SBUX201030P000900002020-09-21 12:11AM EDT90.006.504.655.950.00--43163.67%
SBUX201030P000905002020-09-21 12:11AM EDT90.504.653.907.500.00--0167.77%
SBUX201030P000950002020-09-21 12:11AM EDT95.008.487.8011.700.00--20209.47%
SBUX201030P001000002020-09-21 12:11AM EDT100.0012.1112.0016.500.00--1243.65%
SBUX201030P001050002020-09-21 12:11AM EDT105.0020.0516.7021.450.00--0280.47%