NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

88.75 +0.88 (+1.00%)
At close: April 24 at 4:00 PM EDT
88.89 +0.14 (+0.16%)
Pre-Market: 4:28 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% - 0 0.00%
SBUX240426C00080000 4/23/2024 2:00 PM 80 7.60 0.00 0.00 0.00 0.00% 2 0 0.00%
SBUX240426C00081000 4/23/2024 2:06 PM 81 6.45 0.00 0.00 0.00 0.00% 2 0 0.00%
SBUX240426C00082000 4/18/2024 4:57 PM 82 5.21 0.00 0.00 0.00 0.00% 2 0 0.00%
SBUX240426C00083000 4/24/2024 7:41 PM 83 5.50 0.00 0.00 0.00 0.00% 4 0 0.00%
SBUX240426C00084000 4/23/2024 5:14 PM 84 3.95 0.00 0.00 0.00 0.00% 48 0 0.00%
SBUX240426C00085000 4/24/2024 6:05 PM 85 3.10 0.00 0.00 0.00 0.00% 5 0 0.00%
SBUX240426C00086000 4/24/2024 7:57 PM 86 3.03 0.00 0.00 0.00 0.00% 17 0 0.00%
SBUX240426C00087000 4/24/2024 7:57 PM 87 2.03 0.00 0.00 0.00 0.00% 335 0 0.00%
SBUX240426C00088000 4/24/2024 7:59 PM 88 1.12 0.00 0.00 0.00 0.00% 1,875 0 0.00%
SBUX240426C00089000 4/24/2024 7:59 PM 89 0.49 0.00 0.00 0.00 0.00% 3,413 0 1.56%
SBUX240426C00090000 4/24/2024 7:59 PM 90 0.19 0.00 0.00 0.00 0.00% 1,654 0 6.25%
SBUX240426C00091000 4/24/2024 7:58 PM 91 0.08 0.00 0.00 0.00 0.00% 522 0 12.50%
SBUX240426C00092000 4/24/2024 7:57 PM 92 0.08 0.00 0.00 0.00 0.00% 205 0 12.50%
SBUX240426C00093000 4/24/2024 5:41 PM 93 0.02 0.00 0.00 0.00 0.00% 41 0 12.50%
SBUX240426C00094000 4/24/2024 6:12 PM 94 0.04 0.00 0.00 0.00 0.00% 8 0 25.00%
SBUX240426C00095000 4/24/2024 7:51 PM 95 0.01 0.00 0.00 0.00 0.00% 50 0 25.00%
SBUX240426C00096000 4/24/2024 2:01 PM 96 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
SBUX240426C00097000 4/24/2024 6:03 PM 97 0.01 0.00 0.00 0.00 0.00% 101 0 25.00%
SBUX240426C00098000 4/24/2024 5:40 PM 98 0.01 0.00 0.00 0.00 0.00% 50 0 25.00%
SBUX240426C00099000 4/24/2024 5:39 PM 99 0.01 0.00 0.00 0.00 0.00% 50 0 25.00%
SBUX240426C00100000 4/19/2024 6:14 PM 100 0.02 0.00 0.00 0.00 0.00% 18 0 50.00%
SBUX240426C00101000 4/16/2024 4:47 PM 101 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SBUX240426C00102000 4/12/2024 2:35 PM 102 0.02 0.00 0.00 0.00 0.00% 100 0 50.00%
SBUX240426C00103000 4/11/2024 3:32 PM 103 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SBUX240426C00104000 4/23/2024 1:30 PM 104 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
SBUX240426C00105000 4/24/2024 6:02 PM 105 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SBUX240426C00110000 3/11/2024 3:18 PM 110 0.16 0.00 0.00 0.00 0.00% 2 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 1 0 50.00%
SBUX240426P00065000 4/24/2024 4:23 PM 65 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SBUX240426P00070000 4/24/2024 4:23 PM 70 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SBUX240426P00074000 4/17/2024 5:40 PM 74 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
SBUX240426P00075000 4/19/2024 5:20 PM 75 0.02 0.00 0.00 0.00 0.00% 29 0 50.00%
SBUX240426P00076000 4/17/2024 5:39 PM 76 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
SBUX240426P00077000 4/18/2024 5:06 PM 77 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
SBUX240426P00078000 4/23/2024 5:16 PM 78 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
SBUX240426P00079000 4/24/2024 3:07 PM 79 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
SBUX240426P00080000 4/24/2024 2:54 PM 80 0.02 0.00 0.00 0.00 0.00% 19 0 25.00%
SBUX240426P00081000 4/24/2024 5:25 PM 81 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
SBUX240426P00082000 4/24/2024 6:29 PM 82 0.01 0.00 0.00 0.00 0.00% 20 0 25.00%
SBUX240426P00083000 4/24/2024 7:26 PM 83 0.02 0.00 0.00 0.00 0.00% 32 0 25.00%
SBUX240426P00084000 4/24/2024 6:01 PM 84 0.02 0.00 0.00 0.00 0.00% 38 0 25.00%
SBUX240426P00085000 4/24/2024 7:54 PM 85 0.03 0.00 0.00 0.00 0.00% 317 0 12.50%
SBUX240426P00086000 4/24/2024 7:59 PM 86 0.03 0.00 0.00 0.00 0.00% 708 0 12.50%
SBUX240426P00087000 4/24/2024 7:57 PM 87 0.09 0.00 0.00 0.00 0.00% 1,056 0 6.25%
SBUX240426P00088000 4/24/2024 7:59 PM 88 0.26 0.00 0.00 0.00 0.00% 871 0 3.13%
SBUX240426P00089000 4/24/2024 7:58 PM 89 0.64 0.00 0.00 0.00 0.00% 291 0 0.00%
SBUX240426P00090000 4/24/2024 7:56 PM 90 1.28 0.00 0.00 0.00 0.00% 13 0 0.00%
SBUX240426P00091000 4/24/2024 4:27 PM 91 2.51 0.00 0.00 0.00 0.00% 4 0 0.00%
SBUX240426P00092000 4/23/2024 4:02 PM 92 4.10 0.00 0.00 0.00 0.00% 7 0 0.00%
SBUX240426P00093000 4/24/2024 5:44 PM 93 4.89 0.00 0.00 0.00 0.00% 1 0 0.00%
SBUX240426P00094000 4/24/2024 7:57 PM 94 5.10 0.00 0.00 0.00 0.00% 7 0 0.00%
SBUX240426P00095000 4/24/2024 6:49 PM 95 6.90 0.00 0.00 0.00 0.00% 6 0 0.00%
SBUX240426P00096000 4/8/2024 1:50 PM 96 8.79 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
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%