NasdaqGS - Nasdaq Real Time Price • USD
Starbucks Corporation (SBUX)
As of 11:14 AM EDT. Market Open.
| 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 | 11.95 | 14.55 | 0.00 | 0.00% | - | 1 | 157.62% |
| SBUX240426C00080000 | 4/23/2024 2:00 PM | 80 | 7.60 | 7.50 | 9.90 | 0.00 | 0.00% | 2 | 28 | 137.99% |
| SBUX240426C00081000 | 4/23/2024 2:06 PM | 81 | 6.45 | 5.95 | 8.35 | 0.00 | 0.00% | 2 | 13 | 88.09% |
| SBUX240426C00082000 | 4/18/2024 4:57 PM | 82 | 5.21 | 5.50 | 7.70 | 0.00 | 0.00% | 2 | 57 | 108.20% |
| SBUX240426C00083000 | 4/24/2024 7:41 PM | 83 | 5.50 | 4.25 | 6.05 | 0.00 | 0.00% | 4 | 54 | 68.26% |
| SBUX240426C00084000 | 4/23/2024 5:14 PM | 84 | 4.00 | 3.15 | 4.25 | 0.05 | 1.27% | 1 | 116 | 64.45% |
| SBUX240426C00085000 | 4/24/2024 6:05 PM | 85 | 3.10 | 2.71 | 3.25 | 0.00 | 0.00% | 5 | 634 | 53.32% |
| SBUX240426C00086000 | 4/25/2024 2:56 PM | 86 | 1.89 | 1.79 | 1.98 | -1.14 | -37.62% | 17 | 1,051 | 25.98% |
| SBUX240426C00087000 | 4/25/2024 2:58 PM | 87 | 1.05 | 1.01 | 1.07 | -0.98 | -48.28% | 225 | 1,086 | 20.31% |
| SBUX240426C00088000 | 4/25/2024 2:54 PM | 88 | 0.42 | 0.39 | 0.41 | -0.70 | -62.50% | 559 | 1,130 | 18.16% |
| SBUX240426C00089000 | 4/25/2024 2:58 PM | 89 | 0.13 | 0.13 | 0.14 | -0.36 | -72.00% | 1,688 | 2,794 | 19.92% |
| SBUX240426C00090000 | 4/25/2024 2:52 PM | 90 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 2,246 | 5,663 | 22.46% |
| SBUX240426C00091000 | 4/25/2024 2:31 PM | 91 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 142 | 835 | 27.34% |
| SBUX240426C00092000 | 4/25/2024 2:10 PM | 92 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 39 | 1,931 | 33.99% |
| SBUX240426C00093000 | 4/25/2024 2:15 PM | 93 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 13 | 462 | 37.89% |
| SBUX240426C00094000 | 4/25/2024 1:51 PM | 94 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 7 | 947 | 43.75% |
| SBUX240426C00095000 | 4/24/2024 7:51 PM | 95 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 8 | 960 | 49.22% |
| SBUX240426C00096000 | 4/24/2024 2:01 PM | 96 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 8 | 315 | 89.84% |
| SBUX240426C00097000 | 4/24/2024 6:03 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 477 | 51.56% |
| SBUX240426C00098000 | 4/24/2024 5:40 PM | 98 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 242 | 115.04% |
| SBUX240426C00099000 | 4/24/2024 5:39 PM | 99 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 50 | 189 | 111.52% |
| SBUX240426C00100000 | 4/19/2024 6:14 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 245 | 70.31% |
| SBUX240426C00101000 | 4/16/2024 4:47 PM | 101 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 302 | 137.31% |
| SBUX240426C00102000 | 4/12/2024 2:35 PM | 102 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 336 | 144.34% |
| SBUX240426C00103000 | 4/11/2024 3:32 PM | 103 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 395 | 151.37% |
| SBUX240426C00104000 | 4/23/2024 1:30 PM | 104 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 247 | 98.44% |
| SBUX240426C00105000 | 4/24/2024 6:02 PM | 105 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 310 | 164.84% |
| 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% | 4 | 7 | 175.00% |
| SBUX240426P00065000 | 4/24/2024 4:23 PM | 65 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 153.13% |
| SBUX240426P00070000 | 4/24/2024 4:23 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 118.75% |
| SBUX240426P00074000 | 4/17/2024 5:40 PM | 74 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 152 | 113.28% |
| SBUX240426P00075000 | 4/19/2024 5:20 PM | 75 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 29 | 132 | 157.03% |
| SBUX240426P00076000 | 4/17/2024 5:39 PM | 76 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 176 | 146.88% |
| SBUX240426P00077000 | 4/18/2024 5:06 PM | 77 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 27 | 136.72% |
| SBUX240426P00078000 | 4/23/2024 5:16 PM | 78 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 43 | 126.56% |
| SBUX240426P00079000 | 4/25/2024 2:09 PM | 79 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 91 | 62.50% |
| SBUX240426P00080000 | 4/24/2024 2:54 PM | 80 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 434 | 58.59% |
| SBUX240426P00081000 | 4/25/2024 1:47 PM | 81 | 0.12 | 0.01 | 0.07 | 0.11 | 1,100.00% | 2 | 941 | 57.81% |
| SBUX240426P00082000 | 4/24/2024 6:29 PM | 82 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 2,421 | 85.55% |
| SBUX240426P00083000 | 4/24/2024 7:26 PM | 83 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 32 | 515 | 42.97% |
| SBUX240426P00084000 | 4/25/2024 2:06 PM | 84 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 33 | 1,091 | 35.55% |
| SBUX240426P00085000 | 4/25/2024 2:43 PM | 85 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 221 | 1,759 | 27.74% |
| SBUX240426P00086000 | 4/25/2024 2:22 PM | 86 | 0.06 | 0.06 | 0.07 | 0.03 | 100.00% | 121 | 992 | 22.75% |
| SBUX240426P00087000 | 4/25/2024 2:57 PM | 87 | 0.20 | 0.17 | 0.19 | 0.11 | 122.22% | 1,112 | 1,245 | 19.83% |
| SBUX240426P00088000 | 4/25/2024 2:51 PM | 88 | 0.60 | 0.54 | 0.57 | 0.34 | 130.77% | 913 | 879 | 19.34% |
| SBUX240426P00089000 | 4/25/2024 2:33 PM | 89 | 1.22 | 1.22 | 1.34 | 0.58 | 90.63% | 807 | 645 | 23.63% |
| SBUX240426P00090000 | 4/25/2024 2:31 PM | 90 | 2.07 | 2.14 | 2.30 | 0.79 | 61.72% | 146 | 253 | 31.84% |
| SBUX240426P00091000 | 4/25/2024 1:50 PM | 91 | 2.78 | 2.99 | 3.35 | 0.27 | 10.76% | 4 | 265 | 44.73% |
| SBUX240426P00092000 | 4/25/2024 1:39 PM | 92 | 3.28 | 3.95 | 4.70 | -0.82 | -20.00% | 2 | 34 | 51.86% |
| SBUX240426P00093000 | 4/25/2024 1:30 PM | 93 | 3.42 | 3.95 | 5.25 | -1.47 | -30.06% | 1 | 16 | 53.32% |
| SBUX240426P00094000 | 4/24/2024 7:57 PM | 94 | 5.10 | 5.85 | 6.30 | 0.00 | 0.00% | 7 | 3 | 66.02% |
| SBUX240426P00095000 | 4/25/2024 1:54 PM | 95 | 7.10 | 6.15 | 7.75 | 0.20 | 2.90% | 20 | 21 | 107.03% |
| SBUX240426P00096000 | 4/8/2024 1:50 PM | 96 | 8.79 | 6.20 | 8.85 | 0.00 | 0.00% | 1 | 0 | 122.17% |
| SBUX240426P00097000 | 3/18/2024 2:25 PM | 97 | 6.04 | 8.90 | 12.65 | 0.00 | 0.00% | - | 0 | 180.57% |
| SBUX240426P00098000 | 3/27/2024 4:05 PM | 98 | 6.65 | 8.35 | 11.35 | 0.00 | 0.00% | 1 | 0 | 168.75% |
| SBUX240426P00100000 | 3/22/2024 1:30 PM | 100 | 9.30 | 10.00 | 14.60 | 0.00 | 0.00% | 1 | 0 | 108.40% |
Related Tickers
MCD McDonald's Corporation
276.25
-0.18%
CMG Chipotle Mexican Grill, Inc.
3,027.02
+3.43%
BROS Dutch Bros Inc.
28.33
-0.70%
CAVA CAVA Group, Inc.
60.26
-0.25%
DPZ Domino's Pizza, Inc.
492.11
+0.90%
QSR Restaurant Brands International Inc.
73.08
-0.73%
SHAK Shake Shack Inc.
99.18
-0.36%
TXRH Texas Roadhouse, Inc.
157.28
+0.33%
YUM Yum! Brands, Inc.
140.71
-0.78%
WEN The Wendy's Company
19.73
-0.48%