SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX200605C00045000 | 2020-05-18 10:43AM EDT | 45.00 | 32.00 | 31.10 | 35.00 | 0.00 | - | 1 | 1 | 189.84% |
| SBUX200605C00055000 | 2020-05-22 10:20AM EDT | 55.00 | 21.65 | 21.50 | 24.60 | 0.00 | - | 2 | 1 | 126.56% |
| SBUX200605C00065000 | 2020-05-28 3:02PM EDT | 65.00 | 14.60 | 11.15 | 14.60 | 0.00 | - | 4 | 24 | 164.65% |
| SBUX200605C00067000 | 2020-05-28 10:23AM EDT | 67.00 | 11.70 | 10.05 | 12.00 | 0.00 | - | 1 | 3 | 56.64% |
| SBUX200605C00068000 | 2020-05-20 9:42AM EDT | 68.00 | 9.24 | 8.75 | 10.75 | 0.00 | - | - | 2 | 103.71% |
| SBUX200605C00069000 | 2020-05-28 11:14AM EDT | 69.00 | 10.21 | 8.80 | 9.25 | 0.00 | - | 20 | 14 | 69.92% |
| SBUX200605C00070000 | 2020-05-28 9:56AM EDT | 70.00 | 8.43 | 7.35 | 9.05 | 0.00 | - | 1 | 21 | 60.25% |
| SBUX200605C00071000 | 2020-05-29 3:44PM EDT | 71.00 | 7.20 | 6.40 | 8.25 | -0.40 | -5.26% | 2 | 39 | 61.52% |
| SBUX200605C00071500 | 2020-05-21 3:18PM EDT | 71.50 | 7.45 | 6.40 | 7.35 | 0.00 | - | 2 | 3 | 60.64% |
| SBUX200605C00072000 | 2020-05-29 10:00AM EDT | 72.00 | 6.45 | 5.05 | 7.50 | -0.55 | -7.86% | 1 | 204 | 52.25% |
| SBUX200605C00072500 | 2020-05-28 10:39AM EDT | 72.50 | 6.40 | 4.85 | 6.60 | 0.00 | - | 2 | 78 | 81.01% |
| SBUX200605C00073000 | 2020-05-28 1:53PM EDT | 73.00 | 7.00 | 4.30 | 5.95 | 0.00 | - | 1 | 104 | 71.78% |
| SBUX200605C00073500 | 2020-05-29 2:52PM EDT | 73.50 | 4.40 | 4.15 | 5.75 | -1.85 | -29.60% | 7 | 155 | 77.05% |
| SBUX200605C00074000 | 2020-05-29 1:02PM EDT | 74.00 | 4.22 | 3.50 | 4.75 | -0.58 | -12.08% | 2 | 111 | 56.74% |
| SBUX200605C00074500 | 2020-05-29 1:02PM EDT | 74.50 | 3.72 | 2.90 | 4.50 | -1.43 | -27.77% | 2 | 48 | 60.40% |
| SBUX200605C00075000 | 2020-05-29 2:50PM EDT | 75.00 | 3.15 | 3.00 | 3.60 | -2.05 | -39.42% | 8 | 85 | 43.56% |
| SBUX200605C00075500 | 2020-05-29 10:40AM EDT | 75.50 | 2.90 | 2.90 | 3.90 | -1.78 | -38.03% | 6 | 65 | 62.60% |
| SBUX200605C00076000 | 2020-05-29 3:27PM EDT | 76.00 | 2.94 | 2.50 | 2.88 | -1.06 | -26.50% | 26 | 143 | 43.26% |
| SBUX200605C00076500 | 2020-05-29 2:41PM EDT | 76.50 | 2.48 | 1.51 | 3.20 | -0.51 | -17.06% | 40 | 362 | 60.30% |
| SBUX200605C00077000 | 2020-05-29 3:54PM EDT | 77.00 | 1.99 | 1.70 | 2.06 | -0.57 | -22.27% | 74 | 209 | 38.18% |
| SBUX200605C00077500 | 2020-05-29 3:58PM EDT | 77.50 | 1.65 | 1.40 | 1.80 | -0.37 | -18.32% | 242 | 926 | 38.77% |
| SBUX200605C00078000 | 2020-05-29 3:59PM EDT | 78.00 | 1.35 | 1.30 | 1.39 | -0.37 | -21.51% | 478 | 531 | 34.96% |
| SBUX200605C00078500 | 2020-05-29 3:59PM EDT | 78.50 | 1.09 | 1.01 | 1.47 | -0.57 | -34.34% | 160 | 345 | 42.82% |
| SBUX200605C00079000 | 2020-05-29 3:59PM EDT | 79.00 | 0.88 | 0.76 | 0.95 | -0.48 | -35.29% | 482 | 500 | 34.82% |
| SBUX200605C00079500 | 2020-05-29 3:56PM EDT | 79.50 | 0.71 | 0.54 | 0.89 | -0.42 | -37.17% | 120 | 289 | 37.94% |
| SBUX200605C00080000 | 2020-05-29 3:59PM EDT | 80.00 | 0.55 | 0.56 | 0.54 | -0.43 | -43.88% | 1,434 | 928 | 32.32% |
| SBUX200605C00080500 | 2020-05-29 3:59PM EDT | 80.50 | 0.43 | 0.42 | 0.44 | -0.30 | -41.10% | 82 | 306 | 33.01% |
| SBUX200605C00081000 | 2020-05-29 3:59PM EDT | 81.00 | 0.33 | 0.25 | 0.41 | -0.21 | -38.89% | 201 | 826 | 35.45% |
| SBUX200605C00081500 | 2020-05-29 3:50PM EDT | 81.50 | 0.25 | 0.22 | 0.27 | -0.17 | -40.48% | 88 | 657 | 33.40% |
| SBUX200605C00082000 | 2020-05-29 3:38PM EDT | 82.00 | 0.22 | 0.19 | 0.21 | -0.10 | -31.25% | 1,728 | 528 | 33.69% |
| SBUX200605C00082500 | 2020-05-29 3:56PM EDT | 82.50 | 0.14 | 0.00 | 0.21 | -0.15 | -51.72% | 253 | 343 | 36.52% |
| SBUX200605C00083000 | 2020-05-29 3:44PM EDT | 83.00 | 0.13 | 0.08 | 0.14 | -0.21 | -61.76% | 46 | 233 | 35.25% |
| SBUX200605C00084000 | 2020-05-29 3:45PM EDT | 84.00 | 0.09 | 0.05 | 0.14 | -0.05 | -35.71% | 92 | 314 | 40.23% |
| SBUX200605C00085000 | 2020-05-29 3:39PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 54 | 1,444 | 37.89% |
| SBUX200605C00090000 | 2020-05-29 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 39 | 391 | 48.83% |
| SBUX200605C00095000 | 2020-05-29 12:53PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 265 | 62.50% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX200605P00045000 | 2020-05-13 7:05PM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 2 | 223.05% |
| SBUX200605P00050000 | 2020-05-21 1:55PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 175.00% |
| SBUX200605P00055000 | 2020-05-28 9:52AM EDT | 55.00 | 0.03 | 0.01 | 0.93 | 0.00 | - | 5 | 49 | 183.98% |
| SBUX200605P00060000 | 2020-05-26 3:54PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 137 | 85.16% |
| SBUX200605P00065000 | 2020-05-28 2:29PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 1,663 | 56.25% |
| SBUX200605P00067000 | 2020-05-29 11:47AM EDT | 67.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 6 | 787 | 52.34% |
| SBUX200605P00068000 | 2020-05-28 3:14PM EDT | 68.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 4 | 534 | 53.13% |
| SBUX200605P00069000 | 2020-05-29 3:53PM EDT | 69.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 6 | 321 | 51.56% |
| SBUX200605P00070000 | 2020-05-29 3:45PM EDT | 70.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 106 | 596 | 48.83% |
| SBUX200605P00071000 | 2020-05-29 3:47PM EDT | 71.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 17 | 348 | 45.70% |
| SBUX200605P00071500 | 2020-05-29 3:28PM EDT | 71.50 | 0.13 | 0.10 | 1.74 | +0.01 | +8.33% | 43 | 477 | 82.72% |
| SBUX200605P00072000 | 2020-05-29 3:50PM EDT | 72.00 | 0.14 | 0.11 | 0.21 | +0.01 | +7.69% | 98 | 385 | 47.95% |
| SBUX200605P00072500 | 2020-05-29 1:37PM EDT | 72.50 | 0.20 | 0.15 | 0.52 | +0.08 | +66.67% | 63 | 237 | 51.37% |
| SBUX200605P00073000 | 2020-05-29 3:45PM EDT | 73.00 | 0.18 | 0.10 | 0.30 | -0.02 | -10.00% | 87 | 171 | 46.39% |
| SBUX200605P00073500 | 2020-05-29 3:56PM EDT | 73.50 | 0.23 | 0.22 | 0.27 | -0.05 | -17.86% | 44 | 109 | 41.60% |
| SBUX200605P00074000 | 2020-05-29 3:54PM EDT | 74.00 | 0.28 | 0.26 | 0.33 | +0.08 | +40.00% | 156 | 919 | 40.82% |
| SBUX200605P00074500 | 2020-05-29 3:26PM EDT | 74.50 | 0.34 | 0.31 | 0.44 | +0.10 | +41.67% | 35 | 431 | 41.60% |
| SBUX200605P00075000 | 2020-05-29 3:59PM EDT | 75.00 | 0.41 | 0.41 | 0.50 | -0.09 | -18.00% | 562 | 1,408 | 39.89% |
| SBUX200605P00075500 | 2020-05-29 3:57PM EDT | 75.50 | 0.52 | 0.52 | 0.55 | +0.08 | +18.18% | 146 | 825 | 37.50% |
| SBUX200605P00076000 | 2020-05-29 3:54PM EDT | 76.00 | 0.68 | 0.60 | 0.78 | +0.01 | +1.49% | 148 | 882 | 40.14% |
| SBUX200605P00076500 | 2020-05-29 3:59PM EDT | 76.50 | 0.79 | 0.78 | 0.84 | +0.01 | +1.28% | 51 | 448 | 37.11% |
| SBUX200605P00077000 | 2020-05-29 3:59PM EDT | 77.00 | 0.93 | 0.92 | 1.09 | -0.04 | -4.12% | 267 | 706 | 38.72% |
| SBUX200605P00077500 | 2020-05-29 3:58PM EDT | 77.50 | 1.12 | 0.95 | 1.22 | -0.08 | -6.67% | 261 | 318 | 36.52% |
| SBUX200605P00078000 | 2020-05-29 3:59PM EDT | 78.00 | 1.40 | 1.30 | 1.51 | +0.10 | +7.69% | 292 | 359 | 37.74% |
| SBUX200605P00078500 | 2020-05-29 3:40PM EDT | 78.50 | 1.61 | 1.57 | 1.65 | +0.06 | +3.87% | 55 | 135 | 34.47% |
| SBUX200605P00079000 | 2020-05-29 3:57PM EDT | 79.00 | 1.88 | 1.70 | 2.04 | -0.12 | -6.00% | 93 | 118 | 36.87% |
| SBUX200605P00079500 | 2020-05-29 3:27PM EDT | 79.50 | 2.04 | 2.11 | 3.15 | +0.04 | +2.00% | 47 | 122 | 57.57% |
| SBUX200605P00080000 | 2020-05-29 2:31PM EDT | 80.00 | 2.60 | 2.38 | 2.73 | +0.28 | +12.07% | 35 | 142 | 37.60% |
| SBUX200605P00080500 | 2020-05-29 9:40AM EDT | 80.50 | 2.79 | 1.99 | 3.10 | +0.19 | +7.31% | 5 | 13 | 37.70% |
| SBUX200605P00081000 | 2020-05-28 3:46PM EDT | 81.00 | 2.59 | 2.26 | 4.20 | 0.00 | - | 14 | 24 | 59.08% |
| SBUX200605P00081500 | 2020-05-29 2:36PM EDT | 81.50 | 3.65 | 3.60 | 3.75 | +1.19 | +48.37% | 7 | 8 | 32.13% |
| SBUX200605P00082000 | 2020-05-29 9:30AM EDT | 82.00 | 3.95 | 4.15 | 4.85 | +1.25 | +46.30% | 3 | 6 | 56.54% |
| SBUX200605P00082500 | 2020-05-27 10:51AM EDT | 82.50 | 5.00 | 4.15 | 5.70 | 0.00 | - | - | - | 70.80% |
| SBUX200605P00083000 | 2020-05-28 3:55PM EDT | 83.00 | 4.55 | - | 5.65 | 0.00 | - | - | - | 56.84% |
| SBUX200605P00085000 | 2020-05-29 2:06PM EDT | 85.00 | 7.45 | 7.00 | 7.95 | -1.78 | -19.28% | 18 | 4 | 62.26% |
| SBUX200605P00090000 | 2020-05-13 11:53AM EDT | 90.00 | 16.20 | 10.50 | 13.40 | 0.00 | - | 1 | 1 | 125.98% |
© 2020 Verizon Media. All rights reserved.