SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190927C000750002019-09-19 3:42PM EDT75.0016.9313.3017.450.00-1596.09%
SBUX190927C000780002019-09-20 3:52PM EDT78.0012.6511.8514.15+12.65+∞%7996109.38%
SBUX190927C000800002019-09-20 1:12PM EDT80.0010.908.4012.30-0.51-4.47%2366.99%
SBUX190927C000830002019-09-20 10:58AM EDT83.008.365.459.45+8.36+∞%1055.37%
SBUX190927C000835002019-09-20 10:40AM EDT83.507.905.058.90+7.90+∞%5053.52%
SBUX190927C000840002019-09-20 3:45PM EDT84.006.565.208.35-0.69-9.52%2461.43%
SBUX190927C000850002019-09-19 10:46AM EDT85.006.753.957.550.00-2253.91%
SBUX190927C000860002019-09-20 1:19PM EDT86.004.502.536.20-0.30-6.25%91385.01%
SBUX190927C000865002019-09-20 9:32AM EDT86.505.253.504.60+0.30+6.06%5653.27%
SBUX190927C000870002019-09-19 3:36PM EDT87.005.002.114.700.00-121564.31%
SBUX190927C000875002019-09-20 3:55PM EDT87.503.032.564.15-0.32-9.55%2558.84%
SBUX190927C000880002019-09-20 9:39AM EDT88.004.112.282.99+0.01+0.24%31738.77%
SBUX190927C000885002019-09-20 9:41AM EDT88.502.311.982.39-1.39-37.57%212732.28%
SBUX190927C000890002019-09-20 3:22PM EDT89.001.921.571.96-1.33-40.92%333529.66%
SBUX190927C000895002019-09-20 3:01PM EDT89.501.591.261.89-0.99-38.37%6514634.60%
SBUX190927C000900002019-09-20 3:59PM EDT90.001.031.001.03-1.08-51.18%7117121.58%
SBUX190927C000905002019-09-20 3:59PM EDT90.500.780.730.77-1.27-61.95%14046121.00%
SBUX190927C000910002019-09-20 3:59PM EDT91.000.550.530.57-0.94-63.09%41756420.85%
SBUX190927C000915002019-09-20 3:59PM EDT91.500.390.370.39-0.75-65.79%45531020.17%
SBUX190927C000920002019-09-20 3:55PM EDT92.000.290.250.27-0.55-65.48%79447120.07%
SBUX190927C000925002019-09-20 3:59PM EDT92.500.170.150.18-0.52-75.36%46435019.92%
SBUX190927C000930002019-09-20 3:55PM EDT93.000.120.090.13-0.33-73.33%51448820.51%
SBUX190927C000935002019-09-20 3:37PM EDT93.500.070.050.11-0.22-75.86%29030121.88%
SBUX190927C000940002019-09-20 3:52PM EDT94.000.050.040.09-0.15-75.00%44591623.05%
SBUX190927C000945002019-09-20 2:56PM EDT94.500.040.030.05-0.16-80.00%7392222.27%
SBUX190927C000950002019-09-20 3:55PM EDT95.000.020.020.04-0.08-80.00%2832,84123.24%
SBUX190927C000955002019-09-20 3:51PM EDT95.500.020.010.05-0.05-71.43%251,57625.98%
SBUX190927C000960002019-09-20 12:40PM EDT96.000.010.000.05-0.03-75.00%294627.93%
SBUX190927C000965002019-09-20 10:56AM EDT96.500.010.000.03-0.03-75.00%3541627.34%
SBUX190927C000970002019-09-20 1:23PM EDT97.000.010.010.02-0.02-66.67%101,22727.34%
SBUX190927C000975002019-09-20 10:00AM EDT97.500.030.000.01+0.01+50.00%1558226.56%
SBUX190927C000980002019-09-20 2:55PM EDT98.000.010.000.020.00-529030.47%
SBUX190927C000985002019-09-12 1:54PM EDT98.500.110.000.040.00-24035.55%
SBUX190927C000990002019-09-12 12:48PM EDT99.000.040.000.030.00-22035.55%
SBUX190927C000995002019-09-19 9:30AM EDT99.500.020.000.040.00-122638.87%
SBUX190927C001000002019-09-17 2:41PM EDT100.000.010.000.010.00-13,43033.59%
SBUX190927C001010002019-09-19 1:12PM EDT101.000.010.000.040.00-128143.75%
SBUX190927C001020002019-09-17 9:30AM EDT102.000.020.000.040.00-54646.88%
SBUX190927C001030002019-09-18 2:53PM EDT103.000.020.000.010.00-517841.41%
SBUX190927C001040002019-09-06 11:23AM EDT104.000.040.000.040.00-2052.73%
SBUX190927C001050002019-09-09 12:44PM EDT105.000.010.000.200.00-2064.45%
SBUX190927C001060002019-09-06 3:22PM EDT106.000.020.000.040.00-1053.91%
SBUX190927C001070002019-09-03 12:33PM EDT107.000.030.000.040.00-8056.25%
SBUX190927C001080002019-09-03 9:30AM EDT108.000.040.000.000.00--025.00%
SBUX190927C001100002019-09-06 9:30AM EDT110.000.020.000.000.00-2025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX190927P000700002019-09-19 2:09PM EDT70.000.020.000.020.00-4575.00%
SBUX190927P000750002019-09-10 3:10PM EDT75.000.080.000.090.00-50067.58%
SBUX190927P000800002019-09-12 12:33PM EDT80.000.050.010.020.00-2041.41%
SBUX190927P000820002019-09-19 12:36PM EDT82.000.020.000.150.00-111648.24%
SBUX190927P000830002019-09-18 3:55PM EDT83.000.070.020.210.00--346.97%
SBUX190927P000835002019-09-20 10:35AM EDT83.500.030.030.23-0.02-40.00%16745.41%
SBUX190927P000840002019-09-20 3:43PM EDT84.000.050.040.24+0.01+25.00%7843.26%
SBUX190927P000850002019-09-20 3:21PM EDT85.000.070.060.08+0.01+16.67%3120228.71%
SBUX190927P000860002019-09-20 3:55PM EDT86.000.160.110.14-0.03-15.79%292727.64%
SBUX190927P000865002019-09-20 1:34PM EDT86.500.170.130.18+0.07+70.00%101926.86%
SBUX190927P000870002019-09-20 12:33PM EDT87.000.160.180.23+0.04+33.33%208526.07%
SBUX190927P000875002019-09-20 3:55PM EDT87.500.260.220.28+0.10+62.50%659124.85%
SBUX190927P000880002019-09-20 3:57PM EDT88.000.310.320.42+0.14+82.35%21916825.83%
SBUX190927P000885002019-09-20 3:23PM EDT88.500.330.410.44+0.13+65.00%84020022.80%
SBUX190927P000890002019-09-20 3:56PM EDT89.000.500.540.56+0.20+66.67%27918721.97%
SBUX190927P000895002019-09-20 3:55PM EDT89.500.630.700.72+0.21+50.00%30417721.31%
SBUX190927P000900002019-09-20 3:57PM EDT90.000.870.900.92+0.33+61.11%32635920.73%
SBUX190927P000905002019-09-20 3:40PM EDT90.500.951.011.41+0.28+41.79%41328725.61%
SBUX190927P000910002019-09-20 3:59PM EDT91.001.431.161.95+0.59+70.24%30856831.06%
SBUX190927P000915002019-09-20 3:37PM EDT91.501.561.552.08+0.57+57.58%16826926.61%
SBUX190927P000920002019-09-20 3:58PM EDT92.002.051.812.59+0.81+65.32%16330530.52%
SBUX190927P000925002019-09-20 3:37PM EDT92.502.291.773.20+0.85+59.03%8017736.82%
SBUX190927P000930002019-09-20 3:34PM EDT93.002.782.453.75+0.90+47.87%12415641.50%
SBUX190927P000935002019-09-20 12:34PM EDT93.502.752.443.85+0.47+20.61%7022833.59%
SBUX190927P000940002019-09-19 1:28PM EDT94.002.251.985.750.00-515372.95%
SBUX190927P000945002019-09-20 9:45AM EDT94.502.742.486.10-0.56-16.97%210672.95%
SBUX190927P000950002019-09-19 3:17PM EDT95.003.052.986.850.00-1313982.42%
SBUX190927P000955002019-09-20 3:59PM EDT95.505.403.705.80+0.30+5.88%139342.68%
SBUX190927P000960002019-09-20 10:49AM EDT96.004.803.957.80+0.75+18.52%35487.99%
SBUX190927P000965002019-09-12 2:34PM EDT96.504.234.358.300.00-1091.26%
SBUX190927P000970002019-09-19 3:28PM EDT97.004.954.958.850.00-3795.70%
SBUX190927P000975002019-09-13 3:58PM EDT97.506.955.259.350.00-1098.88%
SBUX190927P000980002019-09-10 12:17PM EDT98.007.625.809.800.00-10100.68%
SBUX190927P000985002019-08-27 9:48AM EDT98.503.056.3510.350.00--0104.98%
SBUX190927P000990002019-08-20 10:03AM EDT99.004.006.7510.800.00--0106.64%
SBUX190927P000995002019-09-04 9:31AM EDT99.504.807.3511.350.00--0110.94%
SBUX190927P001000002019-09-10 1:53PM EDT100.009.757.7511.800.00-10112.45%
SBUX190927P001010002019-08-19 12:11AM EDT101.006.109.8010.250.00--00.00%
SBUX190927P001020002019-09-06 3:58PM EDT102.006.359.7513.750.00-40122.17%
SBUX190927P001030002019-09-16 2:37PM EDT103.0013.2710.9514.850.00-10130.27%
SBUX190927P001050002019-09-09 11:34AM EDT105.0010.1512.8016.800.00---139.16%
SBUX190927P001100002019-09-17 12:02PM EDT110.0019.4217.9521.850.00--1164.40%