NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

88.18 +0.57 (+0.65%)
At close: April 22 at 4:00 PM EDT
88.12 -0.06 (-0.07%)
After hours: April 22 at 7:59 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 4/22/2024 1:39 PM 80 7.81 0.00 0.00 0.00 0.00% 1 0 0.00%
SBUX240426C00081000 4/18/2024 3:05 PM 81 6.00 0.00 0.00 0.00 0.00% 1 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 4/19/2024 4:13 PM 83 4.55 0.00 0.00 0.00 0.00% 1 0 0.00%
SBUX240426C00084000 4/22/2024 6:06 PM 84 4.40 0.00 0.00 0.00 0.00% 6 0 0.00%
SBUX240426C00085000 4/22/2024 7:51 PM 85 3.50 0.00 0.00 0.00 0.00% 58 0 0.00%
SBUX240426C00086000 4/22/2024 7:51 PM 86 2.33 0.00 0.00 0.00 0.00% 118 0 0.00%
SBUX240426C00087000 4/22/2024 7:54 PM 87 1.67 0.00 0.00 0.00 0.00% 613 0 0.00%
SBUX240426C00088000 4/22/2024 7:59 PM 88 0.91 0.00 0.00 0.00 0.00% 1,341 0 0.00%
SBUX240426C00089000 4/22/2024 7:59 PM 89 0.49 0.00 0.00 0.00 0.00% 1,658 0 3.13%
SBUX240426C00090000 4/22/2024 7:59 PM 90 0.24 0.00 0.00 0.00 0.00% 4,077 0 6.25%
SBUX240426C00091000 4/22/2024 7:59 PM 91 0.11 0.00 0.00 0.00 0.00% 497 0 6.25%
SBUX240426C00092000 4/22/2024 7:56 PM 92 0.07 0.00 0.00 0.00 0.00% 206 0 12.50%
SBUX240426C00093000 4/22/2024 7:45 PM 93 0.03 0.00 0.00 0.00 0.00% 297 0 12.50%
SBUX240426C00094000 4/22/2024 7:59 PM 94 0.02 0.00 0.00 0.00 0.00% 67 0 12.50%
SBUX240426C00095000 4/22/2024 7:30 PM 95 0.01 0.00 0.00 0.00 0.00% 54 0 12.50%
SBUX240426C00096000 4/22/2024 6:31 PM 96 0.01 0.00 0.00 0.00 0.00% 34 0 25.00%
SBUX240426C00097000 4/22/2024 4:17 PM 97 0.01 0.00 0.00 0.00 0.00% 6 0 25.00%
SBUX240426C00098000 4/22/2024 6:43 PM 98 0.04 0.00 0.00 0.00 0.00% 3 0 25.00%
SBUX240426C00099000 4/22/2024 2:44 PM 99 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
SBUX240426C00100000 4/19/2024 6:14 PM 100 0.02 0.00 0.00 0.00 0.00% 18 0 25.00%
SBUX240426C00101000 4/16/2024 4:47 PM 101 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
SBUX240426C00102000 4/12/2024 2:35 PM 102 0.02 0.00 0.00 0.00 0.00% 100 0 25.00%
SBUX240426C00103000 4/11/2024 3:32 PM 103 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
SBUX240426C00104000 4/5/2024 3:53 PM 104 0.04 0.00 0.00 0.00 0.00% 110 0 25.00%
SBUX240426C00105000 4/10/2024 7:13 PM 105 0.02 0.00 0.00 0.00 0.00% 11 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 4/19/2024 4:13 PM 60 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
SBUX240426P00065000 4/15/2024 2:52 PM 65 0.25 0.00 0.00 0.00 0.00% - 0 50.00%
SBUX240426P00070000 4/11/2024 3:05 PM 70 0.02 0.00 0.00 0.00 0.00% - 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 25.00%
SBUX240426P00076000 4/17/2024 5:39 PM 76 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
SBUX240426P00077000 4/18/2024 5:06 PM 77 0.02 0.00 0.00 0.00 0.00% 4 0 25.00%
SBUX240426P00078000 4/22/2024 1:30 PM 78 0.01 0.00 0.00 0.00 0.00% 15 0 25.00%
SBUX240426P00079000 4/19/2024 7:48 PM 79 0.02 0.00 0.00 0.00 0.00% 59 0 25.00%
SBUX240426P00080000 4/22/2024 6:58 PM 80 0.01 0.00 0.00 0.00 0.00% 17 0 25.00%
SBUX240426P00081000 4/22/2024 7:30 PM 81 0.01 0.00 0.00 0.00 0.00% 13 0 25.00%
SBUX240426P00082000 4/22/2024 7:28 PM 82 0.02 0.00 0.00 0.00 0.00% 41 0 12.50%
SBUX240426P00083000 4/22/2024 7:26 PM 83 0.03 0.00 0.00 0.00 0.00% 53 0 12.50%
SBUX240426P00084000 4/22/2024 7:59 PM 84 0.05 0.00 0.00 0.00 0.00% 93 0 12.50%
SBUX240426P00085000 4/22/2024 7:59 PM 85 0.08 0.00 0.00 0.00 0.00% 335 0 12.50%
SBUX240426P00086000 4/22/2024 7:59 PM 86 0.16 0.00 0.00 0.00 0.00% 624 0 6.25%
SBUX240426P00087000 4/22/2024 7:57 PM 87 0.33 0.00 0.00 0.00 0.00% 836 0 3.13%
SBUX240426P00088000 4/22/2024 7:58 PM 88 0.69 0.00 0.00 0.00 0.00% 499 0 0.78%
SBUX240426P00089000 4/22/2024 7:25 PM 89 1.08 0.00 0.00 0.00 0.00% 114 0 0.00%
SBUX240426P00090000 4/22/2024 7:57 PM 90 1.95 0.00 0.00 0.00 0.00% 36 0 0.00%
SBUX240426P00091000 4/22/2024 4:46 PM 91 3.30 0.00 0.00 0.00 0.00% 22 0 0.00%
SBUX240426P00092000 4/22/2024 6:31 PM 92 3.50 0.00 0.00 0.00 0.00% 7 0 0.00%
SBUX240426P00093000 4/22/2024 6:02 PM 93 4.70 0.00 0.00 0.00 0.00% 3 0 0.00%
SBUX240426P00094000 4/19/2024 2:46 PM 94 5.63 0.00 0.00 0.00 0.00% 2 0 0.00%
SBUX240426P00095000 4/19/2024 7:58 PM 95 7.55 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% - 0 135.25%
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 96.29%

Related Tickers

MCD McDonald's Corporation
275.58
+1.32%
 
CMG Chipotle Mexican Grill, Inc.
2,884.25
+0.53%
 
BROS Dutch Bros Inc.
28.80
-3.90%
 
CAVA CAVA Group, Inc.
59.61
-0.10%
 
DPZ Domino's Pizza, Inc.
471.28
-0.48%
 
QSR Restaurant Brands International Inc.
73.30
+2.63%
 
TXRH Texas Roadhouse, Inc.
153.06
+1.55%
 
SHAK Shake Shack Inc.
95.40
+1.06%
 
WING Wingstop Inc.
354.75
+2.12%
 
CAKE The Cheesecake Factory Incorporated
34.31
+0.91%