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
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX201030C00080000 | 2020-09-30 12:51PM EDT | 80.00 | 7.64 | 5.60 | 9.45 | +0.29 | +3.95% | 3 | 39 | 0.00% |
| SBUX201030C00081000 | 2020-09-25 1:53PM EDT | 81.00 | 5.10 | 4.50 | 8.20 | 0.00 | - | 3 | 2 | 0.00% |
| SBUX201030C00081500 | 2020-09-23 10:24AM EDT | 81.50 | 5.10 | 4.85 | 8.25 | 0.00 | - | - | 1 | 0.00% |
| SBUX201030C00082000 | 2020-09-30 3:20PM EDT | 82.00 | 5.39 | 5.15 | 6.25 | -0.30 | -5.27% | 22 | 0 | 0.00% |
| SBUX201030C00082500 | 2020-09-29 2:37PM EDT | 82.50 | 6.20 | 4.75 | 7.55 | +1.23 | +24.75% | 5 | 44 | 25.00% |
| SBUX201030C00083000 | 2020-09-30 12:43PM EDT | 83.00 | 5.50 | 4.10 | 5.55 | +1.25 | +29.41% | 3 | 38 | 0.00% |
| SBUX201030C00083500 | 2020-09-29 9:54AM EDT | 83.50 | 5.05 | 4.40 | 6.30 | +0.75 | +17.44% | 1 | 64 | 0.00% |
| SBUX201030C00084000 | 2020-09-30 10:11AM EDT | 84.00 | 4.95 | 4.20 | 4.70 | +0.65 | +15.12% | 11 | 0 | 0.00% |
| SBUX201030C00084500 | 2020-09-30 3:15PM EDT | 84.50 | 4.00 | 3.70 | 4.30 | +0.45 | +12.68% | 4 | 70 | 0.00% |
| SBUX201030C00085000 | 2020-09-30 1:48PM EDT | 85.00 | 3.95 | 3.35 | 3.85 | +0.60 | +17.91% | 29 | 159 | 0.00% |
| SBUX201030C00085500 | 2020-09-30 9:30AM EDT | 85.50 | 3.50 | 2.91 | 3.95 | +0.45 | +14.75% | 14 | 68 | 0.00% |
| SBUX201030C00086000 | 2020-09-30 2:47PM EDT | 86.00 | 3.20 | 2.30 | 3.70 | +0.29 | +9.97% | 64 | 0 | 0.00% |
| SBUX201030C00086500 | 2020-09-30 1:18PM EDT | 86.50 | 3.00 | 2.52 | 3.55 | +0.21 | +7.53% | 77 | 63 | 12.50% |
| SBUX201030C00087000 | 2020-09-30 3:29PM EDT | 87.00 | 2.80 | 2.55 | 3.00 | +0.20 | +7.69% | 102 | 95 | 0.00% |
| SBUX201030C00087500 | 2020-09-30 2:10PM EDT | 87.50 | 2.45 | 2.15 | 2.89 | +0.20 | +8.89% | 26 | 167 | 37.70% |
| SBUX201030C00088000 | 2020-09-30 3:51PM EDT | 88.00 | 2.36 | 1.94 | 2.72 | +0.49 | +26.20% | 448 | 119 | 45.80% |
| SBUX201030C00088500 | 2020-09-30 1:58PM EDT | 88.50 | 2.23 | 1.42 | 2.42 | +0.23 | +11.50% | 11 | 102 | 47.12% |
| SBUX201030C00089000 | 2020-09-30 12:43PM EDT | 89.00 | 2.23 | 1.02 | 2.98 | +0.48 | +27.43% | 33 | 87 | 74.71% |
| SBUX201030C00089500 | 2020-09-30 2:01PM EDT | 89.50 | 1.77 | 1.10 | 2.00 | +0.32 | +22.07% | 46 | 109 | 52.69% |
| SBUX201030C00090000 | 2020-09-30 3:20PM EDT | 90.00 | 1.60 | 1.43 | 1.73 | +0.17 | +11.89% | 367 | 578 | 52.34% |
| SBUX201030C00090500 | 2020-09-30 2:47PM EDT | 90.50 | 1.49 | 1.08 | 1.93 | +0.13 | +9.56% | 54 | 0 | 52.69% |
| SBUX201030C00091000 | 2020-09-30 3:34PM EDT | 91.00 | 1.27 | 0.71 | 1.75 | -0.23 | -15.33% | 13 | 23 | 50.78% |
| SBUX201030C00091500 | 2020-09-30 1:11PM EDT | 91.50 | 1.27 | 0.53 | 1.54 | +0.17 | +15.45% | 16 | 0 | 50.59% |
| SBUX201030C00092000 | 2020-09-30 1:33PM EDT | 92.00 | 1.17 | 0.12 | 1.20 | +0.11 | +10.38% | 19 | 52 | 61.62% |
| SBUX201030C00092500 | 2020-09-29 3:40PM EDT | 92.50 | 1.19 | 0.36 | 1.90 | +0.30 | +33.71% | 9 | 35 | 64.70% |
| SBUX201030C00093000 | 2020-09-30 2:12PM EDT | 93.00 | 0.90 | 0.09 | 1.37 | -0.05 | -5.26% | 18 | 100 | 55.66% |
| SBUX201030C00094000 | 2020-09-30 1:48PM EDT | 94.00 | 0.63 | 0.05 | 0.91 | 0.00 | - | 27 | 31 | 54.39% |
| SBUX201030C00095000 | 2020-09-30 2:37PM EDT | 95.00 | 0.58 | 0.06 | 0.66 | +0.11 | +23.40% | 90 | 252 | 56.35% |
| SBUX201030C00096000 | 2020-09-30 3:34PM EDT | 96.00 | 0.44 | 0.07 | 0.75 | -0.12 | -21.43% | 3 | 12 | 66.21% |
| SBUX201030C00100000 | 2020-09-30 2:47PM EDT | 100.00 | 0.24 | 0.13 | 0.34 | +0.16 | +200.00% | 9 | 257 | 80.57% |
| SBUX201030C00105000 | 2020-09-28 1:52PM EDT | 105.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 61 | 90.63% |
| SBUX201030C00110000 | 2020-09-30 1:22PM EDT | 110.00 | 0.13 | 0.00 | 0.20 | +0.01 | +8.33% | 4 | 14 | 113.28% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX201030P00060000 | 2020-09-21 9:47AM EDT | 60.00 | 0.12 | 0.00 | 2.14 | -0.18 | -60.00% | 4 | 3 | 347.46% |
| SBUX201030P00065000 | 2020-09-25 12:00PM EDT | 65.00 | 0.19 | 0.00 | 0.51 | 0.00 | - | 5 | 104 | 209.57% |
| SBUX201030P00070000 | 2020-09-30 12:13PM EDT | 70.00 | 0.26 | 0.09 | 0.26 | -0.03 | -10.34% | 5 | 38 | 157.23% |
| SBUX201030P00075000 | 2020-09-30 3:03PM EDT | 75.00 | 0.68 | 0.40 | 0.55 | -0.09 | -11.69% | 14 | 0 | 151.17% |
| SBUX201030P00078000 | 2020-09-30 1:51PM EDT | 78.00 | 0.75 | 0.63 | 0.90 | -0.24 | -24.24% | 20 | 0 | 144.92% |
| SBUX201030P00078500 | 2020-09-29 3:12PM EDT | 78.50 | 1.03 | 0.10 | 1.59 | 0.00 | - | 12 | 26 | 145.02% |
| SBUX201030P00079000 | 2020-09-30 1:54PM EDT | 79.00 | 0.81 | 0.74 | 2.96 | -0.74 | -47.74% | 14 | 0 | 189.16% |
| SBUX201030P00080000 | 2020-09-30 3:03PM EDT | 80.00 | 1.32 | 1.00 | 2.44 | -0.02 | -1.49% | 54 | 165 | 172.56% |
| SBUX201030P00081000 | 2020-09-30 2:11PM EDT | 81.00 | 1.21 | 0.69 | 1.84 | -0.61 | -33.52% | 1 | 42 | 141.89% |
| SBUX201030P00081500 | 2020-09-30 1:01PM EDT | 81.50 | 1.50 | 1.21 | 1.98 | -0.49 | -24.62% | 6 | 115 | 151.07% |
| SBUX201030P00082000 | 2020-09-29 1:23PM EDT | 82.00 | 1.66 | 1.19 | 2.08 | -0.36 | -17.82% | 17 | 133 | 147.36% |
| SBUX201030P00082500 | 2020-09-29 10:56AM EDT | 82.50 | 2.00 | 1.49 | 2.26 | 0.00 | - | 4 | 144 | 151.47% |
| SBUX201030P00083000 | 2020-09-30 10:49AM EDT | 83.00 | 2.09 | 1.40 | 2.44 | -0.16 | -7.11% | 24 | 156 | 147.61% |
| SBUX201030P00083500 | 2020-09-30 2:18PM EDT | 83.50 | 1.97 | 1.49 | 2.60 | -0.62 | -23.94% | 8 | 125 | 146.63% |
| SBUX201030P00084000 | 2020-09-30 2:18PM EDT | 84.00 | 2.56 | 1.61 | 2.85 | -0.11 | -4.12% | 35 | 116 | 147.66% |
| SBUX201030P00084500 | 2020-09-30 2:23PM EDT | 84.50 | 2.37 | 1.84 | 3.20 | -0.59 | -19.93% | 8 | 191 | 152.00% |
| SBUX201030P00085000 | 2020-09-30 2:11PM EDT | 85.00 | 2.56 | 2.34 | 3.25 | -0.49 | -16.07% | 19 | 0 | 155.37% |
| SBUX201030P00085500 | 2020-09-29 2:53PM EDT | 85.50 | 2.75 | 2.24 | 3.55 | -0.60 | -17.91% | 6 | 142 | 152.39% |
| SBUX201030P00086000 | 2020-09-30 3:11PM EDT | 86.00 | 3.25 | 2.50 | 3.80 | -0.50 | -13.33% | 19 | 217 | 154.44% |
| SBUX201030P00086500 | 2020-09-30 11:12AM EDT | 86.50 | 3.50 | 3.20 | 3.70 | -0.15 | -4.11% | 40 | 170 | 157.62% |
| SBUX201030P00087000 | 2020-09-30 3:42PM EDT | 87.00 | 3.75 | 2.98 | 4.30 | -0.10 | -2.60% | 60 | 107 | 156.88% |
| SBUX201030P00087500 | 2020-09-30 1:25PM EDT | 87.50 | 4.00 | 3.70 | 4.25 | -2.05 | -33.88% | 73 | 910 | 160.55% |
| SBUX201030P00088000 | 2020-09-24 10:47AM EDT | 88.00 | 3.85 | 3.85 | 4.90 | -3.19 | -45.31% | 16 | 210 | 165.92% |
| SBUX201030P00088500 | 2020-09-24 9:40AM EDT | 88.50 | 7.73 | 4.05 | 5.20 | 0.00 | - | - | 160 | 166.31% |
| SBUX201030P00089000 | 2020-09-28 10:11AM EDT | 89.00 | 5.70 | 4.25 | 6.55 | 0.00 | - | 15 | 0 | 182.71% |
| SBUX201030P00089500 | 2020-09-21 12:11AM EDT | 89.50 | 3.95 | 3.95 | 5.70 | 0.00 | - | - | 37 | 157.03% |
| SBUX201030P00090000 | 2020-09-21 12:11AM EDT | 90.00 | 6.50 | 4.65 | 5.95 | 0.00 | - | - | 43 | 163.67% |
| SBUX201030P00090500 | 2020-09-21 12:11AM EDT | 90.50 | 4.65 | 3.90 | 7.50 | 0.00 | - | - | 0 | 167.77% |
| SBUX201030P00095000 | 2020-09-21 12:11AM EDT | 95.00 | 8.48 | 7.80 | 11.70 | 0.00 | - | - | 20 | 209.47% |
| SBUX201030P00100000 | 2020-09-21 12:11AM EDT | 100.00 | 12.11 | 12.00 | 16.50 | 0.00 | - | - | 1 | 243.65% |
| SBUX201030P00105000 | 2020-09-21 12:11AM EDT | 105.00 | 20.05 | 16.70 | 21.45 | 0.00 | - | - | 0 | 280.47% |
© 2020 Verizon Media. All rights reserved.
