SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200605C000450002020-05-18 10:43AM EDT45.0032.0031.1035.000.00-11189.84%
SBUX200605C000550002020-05-22 10:20AM EDT55.0021.6521.5024.600.00-21126.56%
SBUX200605C000650002020-05-28 3:02PM EDT65.0014.6011.1514.600.00-424164.65%
SBUX200605C000670002020-05-28 10:23AM EDT67.0011.7010.0512.000.00-1356.64%
SBUX200605C000680002020-05-20 9:42AM EDT68.009.248.7510.750.00--2103.71%
SBUX200605C000690002020-05-28 11:14AM EDT69.0010.218.809.250.00-201469.92%
SBUX200605C000700002020-05-28 9:56AM EDT70.008.437.359.050.00-12160.25%
SBUX200605C000710002020-05-29 3:44PM EDT71.007.206.408.25-0.40-5.26%23961.52%
SBUX200605C000715002020-05-21 3:18PM EDT71.507.456.407.350.00-2360.64%
SBUX200605C000720002020-05-29 10:00AM EDT72.006.455.057.50-0.55-7.86%120452.25%
SBUX200605C000725002020-05-28 10:39AM EDT72.506.404.856.600.00-27881.01%
SBUX200605C000730002020-05-28 1:53PM EDT73.007.004.305.950.00-110471.78%
SBUX200605C000735002020-05-29 2:52PM EDT73.504.404.155.75-1.85-29.60%715577.05%
SBUX200605C000740002020-05-29 1:02PM EDT74.004.223.504.75-0.58-12.08%211156.74%
SBUX200605C000745002020-05-29 1:02PM EDT74.503.722.904.50-1.43-27.77%24860.40%
SBUX200605C000750002020-05-29 2:50PM EDT75.003.153.003.60-2.05-39.42%88543.56%
SBUX200605C000755002020-05-29 10:40AM EDT75.502.902.903.90-1.78-38.03%66562.60%
SBUX200605C000760002020-05-29 3:27PM EDT76.002.942.502.88-1.06-26.50%2614343.26%
SBUX200605C000765002020-05-29 2:41PM EDT76.502.481.513.20-0.51-17.06%4036260.30%
SBUX200605C000770002020-05-29 3:54PM EDT77.001.991.702.06-0.57-22.27%7420938.18%
SBUX200605C000775002020-05-29 3:58PM EDT77.501.651.401.80-0.37-18.32%24292638.77%
SBUX200605C000780002020-05-29 3:59PM EDT78.001.351.301.39-0.37-21.51%47853134.96%
SBUX200605C000785002020-05-29 3:59PM EDT78.501.091.011.47-0.57-34.34%16034542.82%
SBUX200605C000790002020-05-29 3:59PM EDT79.000.880.760.95-0.48-35.29%48250034.82%
SBUX200605C000795002020-05-29 3:56PM EDT79.500.710.540.89-0.42-37.17%12028937.94%
SBUX200605C000800002020-05-29 3:59PM EDT80.000.550.560.54-0.43-43.88%1,43492832.32%
SBUX200605C000805002020-05-29 3:59PM EDT80.500.430.420.44-0.30-41.10%8230633.01%
SBUX200605C000810002020-05-29 3:59PM EDT81.000.330.250.41-0.21-38.89%20182635.45%
SBUX200605C000815002020-05-29 3:50PM EDT81.500.250.220.27-0.17-40.48%8865733.40%
SBUX200605C000820002020-05-29 3:38PM EDT82.000.220.190.21-0.10-31.25%1,72852833.69%
SBUX200605C000825002020-05-29 3:56PM EDT82.500.140.000.21-0.15-51.72%25334336.52%
SBUX200605C000830002020-05-29 3:44PM EDT83.000.130.080.14-0.21-61.76%4623335.25%
SBUX200605C000840002020-05-29 3:45PM EDT84.000.090.050.14-0.05-35.71%9231440.23%
SBUX200605C000850002020-05-29 3:39PM EDT85.000.060.040.06-0.04-40.00%541,44437.89%
SBUX200605C000900002020-05-29 3:53PM EDT90.000.010.000.02-0.02-66.67%3939148.83%
SBUX200605C000950002020-05-29 12:53PM EDT95.000.010.010.020.00-126562.50%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBUX200605P000450002020-05-13 7:05PM EDT45.000.150.000.350.00--2223.05%
SBUX200605P000500002020-05-21 1:55PM EDT50.000.010.000.250.00-513175.00%
SBUX200605P000550002020-05-28 9:52AM EDT55.000.030.010.930.00-549183.98%
SBUX200605P000600002020-05-26 3:54PM EDT60.000.020.000.040.00-813785.16%
SBUX200605P000650002020-05-28 2:29PM EDT65.000.010.000.020.00-171,66356.25%
SBUX200605P000670002020-05-29 11:47AM EDT67.000.030.010.03-0.04-57.14%678752.34%
SBUX200605P000680002020-05-28 3:14PM EDT68.000.040.010.070.00-453453.13%
SBUX200605P000690002020-05-29 3:53PM EDT69.000.050.030.060.00-632151.56%
SBUX200605P000700002020-05-29 3:45PM EDT70.000.070.050.080.00-10659648.83%
SBUX200605P000710002020-05-29 3:47PM EDT71.000.090.090.100.00-1734845.70%
SBUX200605P000715002020-05-29 3:28PM EDT71.500.130.101.74+0.01+8.33%4347782.72%
SBUX200605P000720002020-05-29 3:50PM EDT72.000.140.110.21+0.01+7.69%9838547.95%
SBUX200605P000725002020-05-29 1:37PM EDT72.500.200.150.52+0.08+66.67%6323751.37%
SBUX200605P000730002020-05-29 3:45PM EDT73.000.180.100.30-0.02-10.00%8717146.39%
SBUX200605P000735002020-05-29 3:56PM EDT73.500.230.220.27-0.05-17.86%4410941.60%
SBUX200605P000740002020-05-29 3:54PM EDT74.000.280.260.33+0.08+40.00%15691940.82%
SBUX200605P000745002020-05-29 3:26PM EDT74.500.340.310.44+0.10+41.67%3543141.60%
SBUX200605P000750002020-05-29 3:59PM EDT75.000.410.410.50-0.09-18.00%5621,40839.89%
SBUX200605P000755002020-05-29 3:57PM EDT75.500.520.520.55+0.08+18.18%14682537.50%
SBUX200605P000760002020-05-29 3:54PM EDT76.000.680.600.78+0.01+1.49%14888240.14%
SBUX200605P000765002020-05-29 3:59PM EDT76.500.790.780.84+0.01+1.28%5144837.11%
SBUX200605P000770002020-05-29 3:59PM EDT77.000.930.921.09-0.04-4.12%26770638.72%
SBUX200605P000775002020-05-29 3:58PM EDT77.501.120.951.22-0.08-6.67%26131836.52%
SBUX200605P000780002020-05-29 3:59PM EDT78.001.401.301.51+0.10+7.69%29235937.74%
SBUX200605P000785002020-05-29 3:40PM EDT78.501.611.571.65+0.06+3.87%5513534.47%
SBUX200605P000790002020-05-29 3:57PM EDT79.001.881.702.04-0.12-6.00%9311836.87%
SBUX200605P000795002020-05-29 3:27PM EDT79.502.042.113.15+0.04+2.00%4712257.57%
SBUX200605P000800002020-05-29 2:31PM EDT80.002.602.382.73+0.28+12.07%3514237.60%
SBUX200605P000805002020-05-29 9:40AM EDT80.502.791.993.10+0.19+7.31%51337.70%
SBUX200605P000810002020-05-28 3:46PM EDT81.002.592.264.200.00-142459.08%
SBUX200605P000815002020-05-29 2:36PM EDT81.503.653.603.75+1.19+48.37%7832.13%
SBUX200605P000820002020-05-29 9:30AM EDT82.003.954.154.85+1.25+46.30%3656.54%
SBUX200605P000825002020-05-27 10:51AM EDT82.505.004.155.700.00---70.80%
SBUX200605P000830002020-05-28 3:55PM EDT83.004.55-5.650.00---56.84%
SBUX200605P000850002020-05-29 2:06PM EDT85.007.457.007.95-1.78-19.28%18462.26%
SBUX200605P000900002020-05-13 11:53AM EDT90.0016.2010.5013.400.00-11125.98%