NasdaqGS - Delayed Quote • USD
Starbucks Corporation (SBUX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 4/15/2024 3:12 PM | 75 | 10.10 | 11.85 | 15.60 | 0.00 | 0.00% | - | 1 | 272.17% |
| SBUX240426C00080000 | 4/23/2024 2:00 PM | 80 | 7.60 | 6.95 | 10.25 | 0.00 | 0.00% | 2 | 28 | 185.45% |
| SBUX240426C00081000 | 4/23/2024 2:06 PM | 81 | 6.45 | 6.05 | 9.60 | 0.00 | 0.00% | 2 | 13 | 71.09% |
| SBUX240426C00082000 | 4/18/2024 4:57 PM | 82 | 5.21 | 5.10 | 8.20 | 0.00 | 0.00% | 2 | 57 | 156.35% |
| SBUX240426C00083000 | 4/24/2024 6:52 PM | 83 | 5.50 | 5.10 | 6.05 | 0.35 | 6.80% | 4 | 54 | 77.93% |
| SBUX240426C00084000 | 4/23/2024 5:14 PM | 84 | 3.95 | 3.65 | 5.15 | 0.00 | 0.00% | 48 | 116 | 74.61% |
| SBUX240426C00085000 | 4/24/2024 6:05 PM | 85 | 3.10 | 1.94 | 5.65 | 0.05 | 1.64% | 5 | 635 | 134.77% |
| SBUX240426C00086000 | 4/24/2024 7:41 PM | 86 | 3.03 | 2.29 | 3.20 | 0.91 | 42.92% | 17 | 1,051 | 55.08% |
| SBUX240426C00087000 | 4/24/2024 7:56 PM | 87 | 2.03 | 1.81 | 2.00 | 0.76 | 59.84% | 335 | 1,095 | 32.91% |
| SBUX240426C00088000 | 4/24/2024 7:58 PM | 88 | 1.12 | 1.05 | 1.09 | 0.43 | 62.32% | 1,875 | 1,221 | 24.81% |
| SBUX240426C00089000 | 4/24/2024 7:59 PM | 89 | 0.49 | 0.46 | 0.50 | 0.18 | 58.06% | 3,413 | 2,528 | 23.54% |
| SBUX240426C00090000 | 4/24/2024 7:59 PM | 90 | 0.19 | 0.08 | 0.19 | 0.07 | 58.33% | 1,654 | 5,775 | 23.73% |
| SBUX240426C00091000 | 4/24/2024 7:57 PM | 91 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 522 | 819 | 26.95% |
| SBUX240426C00092000 | 4/24/2024 7:57 PM | 92 | 0.08 | 0.03 | 0.07 | 0.05 | 166.67% | 205 | 1,927 | 33.20% |
| SBUX240426C00093000 | 4/24/2024 5:41 PM | 93 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 41 | 488 | 37.89% |
| SBUX240426C00094000 | 4/24/2024 6:12 PM | 94 | 0.04 | 0.01 | 0.03 | 0.03 | 300.00% | 8 | 946 | 40.63% |
| SBUX240426C00095000 | 4/24/2024 7:51 PM | 95 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 934 | 39.84% |
| SBUX240426C00096000 | 4/24/2024 2:01 PM | 96 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 316 | 108.01% |
| SBUX240426C00097000 | 4/24/2024 5:40 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 516 | 50.00% |
| SBUX240426C00098000 | 4/24/2024 5:40 PM | 98 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 50 | 242 | 125.59% |
| SBUX240426C00099000 | 4/24/2024 5:39 PM | 99 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 50 | 195 | 104.10% |
| SBUX240426C00100000 | 4/19/2024 6:14 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 245 | 65.63% |
| SBUX240426C00101000 | 4/16/2024 4:47 PM | 101 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 302 | 150.10% |
| SBUX240426C00102000 | 4/12/2024 2:35 PM | 102 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 100 | 336 | 157.81% |
| SBUX240426C00103000 | 4/11/2024 3:32 PM | 103 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 395 | 165.43% |
| SBUX240426C00104000 | 4/23/2024 1:30 PM | 104 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 247 | 93.75% |
| SBUX240426C00105000 | 4/24/2024 6:02 PM | 105 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 309 | 180.08% |
| SBUX240426C00110000 | 3/11/2024 3:18 PM | 110 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 4/24/2024 4:23 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 181.25% |
| SBUX240426P00065000 | 4/24/2024 4:23 PM | 65 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1 | 1 | 146.88% |
| SBUX240426P00070000 | 4/24/2024 4:23 PM | 70 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11 | 112.50% |
| SBUX240426P00074000 | 4/17/2024 5:40 PM | 74 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 152 | 118.75% |
| SBUX240426P00075000 | 4/19/2024 5:20 PM | 75 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 29 | 132 | 188.48% |
| SBUX240426P00076000 | 4/17/2024 5:39 PM | 76 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 176 | 177.54% |
| SBUX240426P00077000 | 4/18/2024 5:06 PM | 77 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 4 | 27 | 166.60% |
| SBUX240426P00078000 | 4/23/2024 5:16 PM | 78 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 11 | 43 | 155.66% |
| SBUX240426P00079000 | 4/23/2024 5:26 PM | 79 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 15 | 86 | 144.53% |
| SBUX240426P00080000 | 4/24/2024 2:54 PM | 80 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 19 | 437 | 133.89% |
| SBUX240426P00081000 | 4/24/2024 5:25 PM | 81 | 0.01 | 0.01 | 0.27 | -0.01 | -50.00% | 5 | 943 | 80.86% |
| SBUX240426P00082000 | 4/24/2024 6:29 PM | 82 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 20 | 2,425 | 70.31% |
| SBUX240426P00083000 | 4/24/2024 7:26 PM | 83 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 32 | 507 | 58.79% |
| SBUX240426P00084000 | 4/24/2024 6:01 PM | 84 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 38 | 1,109 | 45.12% |
| SBUX240426P00085000 | 4/24/2024 7:54 PM | 85 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 317 | 1,827 | 34.38% |
| SBUX240426P00086000 | 4/24/2024 7:59 PM | 86 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 708 | 1,048 | 27.93% |
| SBUX240426P00087000 | 4/24/2024 7:57 PM | 87 | 0.09 | 0.08 | 0.10 | -0.27 | -75.00% | 1,056 | 1,330 | 23.83% |
| SBUX240426P00088000 | 4/24/2024 7:58 PM | 88 | 0.26 | 0.25 | 0.28 | -0.46 | -63.89% | 871 | 692 | 22.17% |
| SBUX240426P00089000 | 4/24/2024 7:58 PM | 89 | 0.64 | 0.64 | 0.70 | -0.65 | -50.39% | 291 | 477 | 21.58% |
| SBUX240426P00090000 | 4/24/2024 7:56 PM | 90 | 1.28 | 1.28 | 1.39 | -0.86 | -40.19% | 13 | 258 | 21.00% |
| SBUX240426P00091000 | 4/23/2024 7:39 PM | 91 | 2.51 | 0.25 | 2.66 | -0.54 | -17.70% | 4 | 265 | 45.90% |
| SBUX240426P00092000 | 4/23/2024 4:02 PM | 92 | 4.10 | 2.85 | 3.70 | 0.00 | 0.00% | 7 | 34 | 58.79% |
| SBUX240426P00093000 | 4/24/2024 5:44 PM | 93 | 4.89 | 2.51 | 5.80 | 0.19 | 4.04% | 1 | 15 | 120.85% |
| SBUX240426P00094000 | 4/24/2024 7:57 PM | 94 | 5.10 | 3.85 | 6.20 | -0.53 | -9.41% | 7 | 2 | 105.08% |
| SBUX240426P00095000 | 4/24/2024 6:49 PM | 95 | 6.90 | 4.65 | 7.90 | -0.65 | -8.61% | 6 | 21 | 148.54% |
| SBUX240426P00096000 | 4/8/2024 1:50 PM | 96 | 8.79 | 5.55 | 8.95 | 0.00 | 0.00% | 1 | 0 | 161.82% |
| SBUX240426P00097000 | 3/18/2024 2:25 PM | 97 | 6.04 | 8.90 | 12.65 | 0.00 | 0.00% | - | 0 | 209.28% |
| SBUX240426P00098000 | 3/27/2024 4:05 PM | 98 | 6.65 | 7.90 | 11.00 | 0.00 | 0.00% | 1 | 0 | 91.41% |
| SBUX240426P00100000 | 3/22/2024 1:30 PM | 100 | 9.30 | 10.00 | 14.60 | 0.00 | 0.00% | 1 | 0 | 167.87% |
Related Tickers
MCD McDonald's Corporation
276.75
-0.05%
CMG Chipotle Mexican Grill, Inc.
2,926.76
+0.40%
BROS Dutch Bros Inc.
28.53
-0.97%
CAVA CAVA Group, Inc.
60.41
-1.27%
DPZ Domino's Pizza, Inc.
487.71
+1.36%
SHAK Shake Shack Inc.
99.54
-0.45%
QSR Restaurant Brands International Inc.
73.62
-0.98%
WING Wingstop Inc.
362.74
-0.55%
TXRH Texas Roadhouse, Inc.
156.76
-0.07%
YUM Yum! Brands, Inc.
141.81
+1.22%