NasdaqGS - Delayed Quote • USD
Starbucks Corporation (SBUX)
At close: 4:00 PM EDT
After hours: 4:00 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 | 12.05 | 15.25 | 0.00 | 0.00% | - | 1 | 230.08% |
| SBUX240426C00080000 | 4/23/2024 2:00 PM | 80 | 7.60 | 8.10 | 9.95 | 0.00 | 0.00% | 2 | 28 | 195.70% |
| SBUX240426C00081000 | 4/26/2024 4:05 PM | 81 | 7.90 | 6.65 | 8.20 | 1.45 | 22.48% | 5 | 13 | 114.84% |
| SBUX240426C00082000 | 4/26/2024 1:58 PM | 82 | 4.90 | 5.10 | 7.55 | -0.31 | -5.95% | 4 | 57 | 84.38% |
| SBUX240426C00083000 | 4/26/2024 4:58 PM | 83 | 5.80 | 5.15 | 5.90 | 0.30 | 5.45% | 3 | 54 | 100.98% |
| SBUX240426C00084000 | 4/26/2024 1:49 PM | 84 | 4.19 | 3.10 | 4.50 | 0.19 | 4.75% | 1 | 116 | 84.18% |
| SBUX240426C00085000 | 4/26/2024 7:37 PM | 85 | 3.32 | 2.65 | 3.45 | 0.56 | 20.29% | 119 | 630 | 64.84% |
| SBUX240426C00086000 | 4/26/2024 7:30 PM | 86 | 2.36 | 2.08 | 2.44 | 0.27 | 12.92% | 151 | 1,052 | 49.61% |
| SBUX240426C00087000 | 4/26/2024 7:30 PM | 87 | 1.35 | 1.28 | 1.42 | 0.34 | 33.66% | 203 | 1,041 | 32.72% |
| SBUX240426C00088000 | 4/26/2024 7:40 PM | 88 | 0.31 | 0.31 | 0.41 | -0.01 | -3.12% | 2,267 | 1,302 | 14.45% |
| SBUX240426C00089000 | 4/26/2024 7:42 PM | 89 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 6,377 | 3,771 | 12.89% |
| SBUX240426C00090000 | 4/26/2024 7:42 PM | 90 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,997 | 4,663 | 19.53% |
| SBUX240426C00091000 | 4/26/2024 7:43 PM | 91 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 105 | 724 | 32.03% |
| SBUX240426C00092000 | 4/26/2024 7:42 PM | 92 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 1,926 | 37.50% |
| SBUX240426C00093000 | 4/26/2024 5:09 PM | 93 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 462 | 45.31% |
| SBUX240426C00094000 | 4/26/2024 2:20 PM | 94 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 967 | 53.13% |
| SBUX240426C00095000 | 4/26/2024 5:36 PM | 95 | 0.07 | 0.00 | 0.04 | 0.05 | 250.00% | 6 | 960 | 66.41% |
| SBUX240426C00096000 | 4/24/2024 2:01 PM | 96 | 0.02 | 0.00 | 0.75 | 0.01 | 100.00% | 1 | 315 | 135.35% |
| SBUX240426C00097000 | 4/26/2024 1:37 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 477 | 68.75% |
| SBUX240426C00098000 | 4/24/2024 5:40 PM | 98 | 0.01 | 0.00 | 0.98 | 0.00 | 0.00% | 50 | 242 | 170.51% |
| SBUX240426C00099000 | 4/24/2024 5:39 PM | 99 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 50 | 189 | 153.13% |
| SBUX240426C00100000 | 4/19/2024 6:14 PM | 100 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 18 | 245 | 136.72% |
| SBUX240426C00101000 | 4/16/2024 4:47 PM | 101 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 302 | 204.49% |
| SBUX240426C00102000 | 4/12/2024 2:35 PM | 102 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 100 | 336 | 215.04% |
| SBUX240426C00103000 | 4/11/2024 3:32 PM | 103 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 395 | 225.39% |
| SBUX240426C00104000 | 4/23/2024 1:30 PM | 104 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 247 | 235.35% |
| SBUX240426C00105000 | 4/24/2024 6:02 PM | 105 | 0.01 | 0.00 | 0.99 | 0.00 | 0.00% | 1 | 310 | 244.53% |
| 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 | 4/25/2024 2:11 PM | 60 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 11 | 418.75% |
| SBUX240426P00065000 | 4/24/2024 4:23 PM | 65 | 0.01 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 416.60% |
| SBUX240426P00070000 | 4/24/2024 4:23 PM | 70 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 12 | 394.73% |
| SBUX240426P00074000 | 4/17/2024 5:40 PM | 74 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 152 | 163.28% |
| SBUX240426P00075000 | 4/19/2024 5:20 PM | 75 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 29 | 132 | 244.14% |
| SBUX240426P00076000 | 4/17/2024 5:39 PM | 76 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 176 | 229.10% |
| SBUX240426P00077000 | 4/18/2024 5:06 PM | 77 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 27 | 214.06% |
| SBUX240426P00078000 | 4/23/2024 5:16 PM | 78 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 43 | 199.02% |
| SBUX240426P00079000 | 4/25/2024 3:31 PM | 79 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 117 | 98.44% |
| SBUX240426P00080000 | 4/26/2024 4:58 PM | 80 | 0.10 | 0.00 | 0.04 | 0.09 | 900.00% | 2 | 429 | 85.94% |
| SBUX240426P00081000 | 4/26/2024 4:58 PM | 81 | 0.12 | 0.00 | 0.01 | 0.11 | 1,100.00% | 2 | 957 | 65.63% |
| SBUX240426P00082000 | 4/26/2024 7:26 PM | 82 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 2,421 | 64.06% |
| SBUX240426P00083000 | 4/26/2024 4:43 PM | 83 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 2 | 508 | 51.56% |
| SBUX240426P00084000 | 4/26/2024 7:26 PM | 84 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 1,082 | 43.75% |
| SBUX240426P00085000 | 4/26/2024 6:27 PM | 85 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 147 | 1,685 | 34.38% |
| SBUX240426P00086000 | 4/26/2024 7:30 PM | 86 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 840 | 956 | 25.00% |
| SBUX240426P00087000 | 4/26/2024 7:42 PM | 87 | 0.01 | 0.00 | 0.01 | -0.13 | -86.67% | 631 | 1,555 | 15.24% |
| SBUX240426P00088000 | 4/26/2024 7:44 PM | 88 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 678 | 554 | 5.27% |
| SBUX240426P00089000 | 4/26/2024 7:43 PM | 89 | 0.66 | 0.46 | 0.74 | -0.67 | -50.38% | 1,449 | 1,184 | 0.00% |
| SBUX240426P00090000 | 4/26/2024 7:30 PM | 90 | 1.69 | 1.56 | 1.77 | -0.23 | -11.98% | 49 | 188 | 22.27% |
| SBUX240426P00091000 | 4/26/2024 7:32 PM | 91 | 2.61 | 2.52 | 2.80 | -0.42 | -13.86% | 16 | 197 | 38.48% |
| SBUX240426P00092000 | 4/26/2024 6:48 PM | 92 | 3.54 | 3.45 | 3.90 | -0.48 | -11.94% | 12 | 32 | 63.48% |
| SBUX240426P00093000 | 4/25/2024 1:30 PM | 93 | 4.65 | 4.15 | 5.00 | 1.23 | 35.96% | 2 | 15 | 86.52% |
| SBUX240426P00094000 | 4/25/2024 4:29 PM | 94 | 6.05 | 5.35 | 5.75 | 0.09 | 1.51% | 1 | 2 | 25.00% |
| SBUX240426P00095000 | 4/25/2024 1:54 PM | 95 | 7.10 | 5.85 | 7.75 | 0.00 | 0.00% | 20 | 1 | 77.34% |
| SBUX240426P00096000 | 4/8/2024 1:50 PM | 96 | 8.79 | 5.80 | 8.50 | 0.00 | 0.00% | 1 | 0 | 169.53% |
| SBUX240426P00097000 | 3/18/2024 2:25 PM | 97 | 6.04 | 8.90 | 12.65 | 0.00 | 0.00% | - | 0 | 273.83% |
| SBUX240426P00098000 | 3/27/2024 4:05 PM | 98 | 6.65 | 8.65 | 10.65 | 0.00 | 0.00% | 1 | 0 | 207.62% |
| SBUX240426P00100000 | 3/22/2024 1:30 PM | 100 | 9.30 | 10.00 | 14.60 | 0.00 | 0.00% | 1 | 0 | 199.22% |
Related Tickers
MCD McDonald's Corporation
273.11
-0.91%
CMG Chipotle Mexican Grill, Inc.
3,189.24
+2.48%
BROS Dutch Bros Inc.
28.60
-1.01%
CAVA CAVA Group, Inc.
69.15
+10.49%
DPZ Domino's Pizza, Inc.
499.48
+0.95%
QSR Restaurant Brands International Inc.
73.82
+1.03%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
SHAK Shake Shack Inc.
104.92
+3.49%
YUM Yum! Brands, Inc.
141.82
+0.18%
WEN The Wendy's Company
20.14
+1.61%