NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

87.84 -0.91 (-1.03%)
At close: April 25 at 4:00 PM EDT
87.80 -0.04 (-0.05%)
After hours: April 25 at 7:58 PM 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 4/25/2024 1:57 PM 84 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SBUX240426C00085000 4/25/2024 6:59 PM 85 2.76 0.00 0.00 0.00 0.00% 13 0 0.00%
SBUX240426C00086000 4/25/2024 4:01 PM 86 2.09 0.00 0.00 0.00 0.00% 24 0 0.00%
SBUX240426C00087000 4/25/2024 7:45 PM 87 1.01 0.00 0.00 0.00 0.00% 367 0 0.00%
SBUX240426C00088000 4/25/2024 7:59 PM 88 0.32 0.00 0.00 0.00 0.00% 1,161 0 1.56%
SBUX240426C00089000 4/25/2024 7:59 PM 89 0.09 0.00 0.00 0.00 0.00% 4,450 0 6.25%
SBUX240426C00090000 4/25/2024 7:56 PM 90 0.03 0.00 0.00 0.00 0.00% 3,476 0 12.50%
SBUX240426C00091000 4/25/2024 7:12 PM 91 0.02 0.00 0.00 0.00 0.00% 187 0 12.50%
SBUX240426C00092000 4/25/2024 7:49 PM 92 0.01 0.00 0.00 0.00 0.00% 249 0 25.00%
SBUX240426C00093000 4/25/2024 7:36 PM 93 0.01 0.00 0.00 0.00 0.00% 29 0 25.00%
SBUX240426C00094000 4/25/2024 3:05 PM 94 0.01 0.00 0.00 0.00 0.00% 32 0 25.00%
SBUX240426C00095000 4/25/2024 1:52 PM 95 0.02 0.00 0.00 0.00 0.00% 8 0 50.00%
SBUX240426C00096000 4/24/2024 2:01 PM 96 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
SBUX240426C00097000 4/24/2024 6:03 PM 97 0.01 0.00 0.00 0.00 0.00% 101 0 50.00%
SBUX240426C00098000 4/24/2024 5:40 PM 98 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
SBUX240426C00099000 4/24/2024 5:39 PM 99 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
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 4/25/2024 2:11 PM 60 0.01 0.00 0.00 0.00 0.00% 4 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 4/25/2024 3:31 PM 79 0.03 0.00 0.00 0.00 0.00% 45 0 50.00%
SBUX240426P00080000 4/25/2024 5:13 PM 80 0.01 0.00 0.00 0.00 0.00% 27 0 50.00%
SBUX240426P00081000 4/25/2024 7:37 PM 81 0.01 0.00 0.00 0.00 0.00% 76 0 50.00%
SBUX240426P00082000 4/24/2024 6:29 PM 82 0.01 0.00 0.00 0.00 0.00% 20 0 25.00%
SBUX240426P00083000 4/25/2024 7:58 PM 83 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
SBUX240426P00084000 4/25/2024 7:51 PM 84 0.05 0.00 0.00 0.00 0.00% 38 0 25.00%
SBUX240426P00085000 4/25/2024 7:59 PM 85 0.03 0.00 0.00 0.00 0.00% 288 0 12.50%
SBUX240426P00086000 4/25/2024 7:57 PM 86 0.04 0.00 0.00 0.00 0.00% 251 0 12.50%
SBUX240426P00087000 4/25/2024 7:58 PM 87 0.14 0.00 0.00 0.00 0.00% 1,505 0 6.25%
SBUX240426P00088000 4/25/2024 7:58 PM 88 0.47 0.00 0.00 0.00 0.00% 1,245 0 0.00%
SBUX240426P00089000 4/25/2024 7:55 PM 89 1.33 0.00 0.00 0.00 0.00% 949 0 0.00%
SBUX240426P00090000 4/25/2024 5:56 PM 90 1.92 0.00 0.00 0.00 0.00% 156 0 0.00%
SBUX240426P00091000 4/25/2024 7:19 PM 91 3.03 0.00 0.00 0.00 0.00% 5 0 0.00%
SBUX240426P00092000 4/25/2024 7:28 PM 92 4.02 0.00 0.00 0.00 0.00% 3 0 0.00%
SBUX240426P00093000 4/25/2024 1:30 PM 93 3.42 0.00 0.00 0.00 0.00% 1 0 0.00%
SBUX240426P00094000 4/25/2024 4:29 PM 94 5.96 0.00 0.00 0.00 0.00% 1 0 0.00%
SBUX240426P00095000 4/25/2024 1:54 PM 95 7.10 0.00 0.00 0.00 0.00% 20 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% - 0 253.71%
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 0 147.66%

Related Tickers

MCD McDonald's Corporation
275.60
-0.42%
 
CMG Chipotle Mexican Grill, Inc.
3,111.97
+6.33%
 
BROS Dutch Bros Inc.
28.89
+1.26%
 
CAVA CAVA Group, Inc.
62.59
+3.61%
 
DPZ Domino's Pizza, Inc.
494.77
+1.45%
 
QSR Restaurant Brands International Inc.
73.07
-0.75%
 
SHAK Shake Shack Inc.
101.38
+1.85%
 
TXRH Texas Roadhouse, Inc.
156.87
+0.07%
 
YUM Yum! Brands, Inc.
141.56
-0.18%
 
WEN The Wendy's Company
19.82
0.00%