NasdaqGS - Delayed Quote • USD
Starbucks Corporation (SBUX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 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 | 11.20 | 13.85 | 0.00 | 0.00% | - | 1 | 169.63% |
| SBUX240426C00080000 | 4/23/2024 2:00 PM | 80 | 7.60 | 6.05 | 10.00 | -0.21 | -2.69% | 2 | 29 | 69.14% |
| SBUX240426C00081000 | 4/23/2024 2:06 PM | 81 | 6.45 | 5.25 | 8.75 | 0.45 | 7.50% | 2 | 14 | 59.38% |
| SBUX240426C00082000 | 4/18/2024 4:57 PM | 82 | 5.21 | 4.25 | 7.05 | 0.00 | 0.00% | 2 | 57 | 108.20% |
| SBUX240426C00083000 | 4/23/2024 6:13 PM | 83 | 5.15 | 3.90 | 5.65 | 0.60 | 13.19% | 4 | 55 | 80.76% |
| SBUX240426C00084000 | 4/23/2024 5:14 PM | 84 | 3.95 | 3.35 | 4.55 | -0.45 | -10.23% | 48 | 161 | 66.41% |
| SBUX240426C00085000 | 4/23/2024 2:44 PM | 85 | 3.05 | 2.85 | 3.25 | -0.45 | -12.86% | 12 | 637 | 43.46% |
| SBUX240426C00086000 | 4/23/2024 7:56 PM | 86 | 2.12 | 2.01 | 2.24 | -0.21 | -9.01% | 55 | 1,060 | 33.40% |
| SBUX240426C00087000 | 4/23/2024 7:56 PM | 87 | 1.27 | 1.23 | 1.35 | -0.40 | -23.95% | 262 | 1,141 | 26.71% |
| SBUX240426C00088000 | 4/23/2024 7:59 PM | 88 | 0.69 | 0.65 | 0.71 | -0.22 | -24.18% | 1,850 | 1,168 | 24.32% |
| SBUX240426C00089000 | 4/23/2024 7:59 PM | 89 | 0.31 | 0.30 | 0.34 | -0.18 | -36.73% | 837 | 2,449 | 24.32% |
| SBUX240426C00090000 | 4/23/2024 7:54 PM | 90 | 0.12 | 0.12 | 0.16 | -0.12 | -50.00% | 3,690 | 5,464 | 25.49% |
| SBUX240426C00091000 | 4/23/2024 7:50 PM | 91 | 0.13 | 0.06 | 0.07 | 0.02 | 18.18% | 330 | 731 | 26.56% |
| SBUX240426C00092000 | 4/23/2024 6:45 PM | 92 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 142 | 1,985 | 29.30% |
| SBUX240426C00093000 | 4/23/2024 7:05 PM | 93 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 39 | 477 | 38.67% |
| SBUX240426C00094000 | 4/23/2024 5:25 PM | 94 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 947 | 35.94% |
| SBUX240426C00095000 | 4/23/2024 6:21 PM | 95 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 30 | 928 | 40.63% |
| SBUX240426C00096000 | 4/23/2024 6:20 PM | 96 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 323 | 40.63% |
| SBUX240426C00097000 | 4/22/2024 4:17 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 517 | 45.31% |
| SBUX240426C00098000 | 4/22/2024 6:43 PM | 98 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 242 | 109.57% |
| SBUX240426C00099000 | 4/22/2024 2:44 PM | 99 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 195 | 76.17% |
| SBUX240426C00100000 | 4/19/2024 6:14 PM | 100 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 245 | 64.06% |
| SBUX240426C00101000 | 4/16/2024 4:47 PM | 101 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 302 | 129.30% |
| SBUX240426C00102000 | 4/12/2024 2:35 PM | 102 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 100 | 336 | 135.55% |
| SBUX240426C00103000 | 4/11/2024 3:32 PM | 103 | 0.02 | 0.00 | 1.08 | 0.00 | 0.00% | 1 | 395 | 135.55% |
| SBUX240426C00104000 | 4/5/2024 3:53 PM | 104 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 246 | 80.47% |
| SBUX240426C00105000 | 4/10/2024 7:13 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 309 | 71.88% |
| 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 | 4/19/2024 4:13 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 143.75% |
| SBUX240426P00065000 | 4/15/2024 2:52 PM | 65 | 0.25 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 115.63% |
| SBUX240426P00070000 | 4/11/2024 3:05 PM | 70 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 11 | 90.63% |
| SBUX240426P00074000 | 4/17/2024 5:40 PM | 74 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 152 | 68.75% |
| SBUX240426P00075000 | 4/19/2024 5:20 PM | 75 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 29 | 132 | 148.05% |
| SBUX240426P00076000 | 4/17/2024 5:39 PM | 76 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 176 | 138.87% |
| SBUX240426P00077000 | 4/18/2024 5:06 PM | 77 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 27 | 129.79% |
| SBUX240426P00078000 | 4/23/2024 5:16 PM | 78 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 11 | 36 | 120.70% |
| SBUX240426P00079000 | 4/23/2024 5:26 PM | 79 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 81 | 53.13% |
| SBUX240426P00080000 | 4/23/2024 6:20 PM | 80 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 2 | 437 | 50.78% |
| SBUX240426P00081000 | 4/23/2024 7:49 PM | 81 | 0.02 | 0.01 | 1.00 | 0.01 | 100.00% | 13 | 947 | 86.13% |
| SBUX240426P00082000 | 4/23/2024 7:59 PM | 82 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 38 | 2,452 | 39.45% |
| SBUX240426P00083000 | 4/23/2024 7:49 PM | 83 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 18 | 508 | 36.72% |
| SBUX240426P00084000 | 4/23/2024 7:59 PM | 84 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 47 | 1,114 | 30.27% |
| SBUX240426P00085000 | 4/23/2024 7:59 PM | 85 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 464 | 1,745 | 26.56% |
| SBUX240426P00086000 | 4/23/2024 7:59 PM | 86 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 538 | 890 | 23.93% |
| SBUX240426P00087000 | 4/23/2024 7:59 PM | 87 | 0.36 | 0.33 | 0.37 | 0.03 | 9.09% | 746 | 1,179 | 22.85% |
| SBUX240426P00088000 | 4/23/2024 7:46 PM | 88 | 0.72 | 0.73 | 0.77 | 0.03 | 4.35% | 457 | 693 | 22.12% |
| SBUX240426P00089000 | 4/23/2024 6:34 PM | 89 | 1.29 | 1.29 | 1.43 | 0.21 | 19.44% | 63 | 465 | 22.85% |
| SBUX240426P00090000 | 4/23/2024 7:36 PM | 90 | 2.14 | 1.98 | 2.29 | 0.19 | 9.74% | 200 | 258 | 25.49% |
| SBUX240426P00091000 | 4/22/2024 4:46 PM | 91 | 3.05 | 2.82 | 4.25 | -0.25 | -7.58% | 3 | 264 | 73.05% |
| SBUX240426P00092000 | 4/23/2024 4:02 PM | 92 | 4.10 | 3.20 | 4.95 | 0.60 | 17.14% | 7 | 34 | 71.48% |
| SBUX240426P00093000 | 4/22/2024 6:02 PM | 93 | 4.70 | 4.40 | 5.55 | 0.00 | 0.00% | 3 | 15 | 62.21% |
| SBUX240426P00094000 | 4/19/2024 2:46 PM | 94 | 5.63 | 4.70 | 7.50 | 0.00 | 0.00% | 2 | 2 | 110.89% |
| SBUX240426P00095000 | 4/19/2024 7:58 PM | 95 | 7.55 | 5.15 | 8.85 | 0.00 | 0.00% | 20 | 21 | 133.06% |
| SBUX240426P00096000 | 4/8/2024 1:50 PM | 96 | 8.79 | 6.10 | 9.20 | 0.00 | 0.00% | 1 | 0 | 115.67% |
| SBUX240426P00097000 | 3/18/2024 2:25 PM | 97 | 6.04 | 8.90 | 12.65 | 0.00 | 0.00% | - | 0 | 147.36% |
| SBUX240426P00098000 | 3/27/2024 4:05 PM | 98 | 6.65 | 9.25 | 11.90 | 0.00 | 0.00% | 1 | 0 | 98.54% |
| SBUX240426P00100000 | 3/22/2024 1:30 PM | 100 | 9.30 | 10.00 | 14.60 | 0.00 | 0.00% | 1 | 0 | 88.48% |
Related Tickers
MCD McDonald's Corporation
276.88
+0.47%
CMG Chipotle Mexican Grill, Inc.
2,915.00
+1.07%
BROS Dutch Bros Inc.
28.81
+0.03%
CAVA CAVA Group, Inc.
61.19
+2.65%
DPZ Domino's Pizza, Inc.
481.16
+2.10%
QSR Restaurant Brands International Inc.
74.35
+1.43%
WING Wingstop Inc.
364.73
+2.81%
TXRH Texas Roadhouse, Inc.
156.87
+2.49%
SHAK Shake Shack Inc.
99.99
+4.81%
WEN The Wendy's Company
19.96
+1.27%