NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

88.25 +0.41 (+0.47%)
At close: April 26 at 4:00 PM EDT
88.28 +0.03 (+0.03%)
After hours: April 26 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX240503C00075000 4/16/2024 7:01 PM 75 11.21 11.75 15.40 0.00 0.00% 20 70 89.26%
SBUX240503C00079000 4/16/2024 3:26 PM 79 7.20 9.50 9.80 0.00 0.00% 2 3 70.41%
SBUX240503C00080000 4/25/2024 3:19 PM 80 8.00 7.65 9.85 0.00 0.00% 1 36 68.95%
SBUX240503C00081000 4/26/2024 7:59 PM 81 7.87 7.75 7.95 0.52 7.07% 2 10 66.70%
SBUX240503C00082000 4/22/2024 7:50 PM 82 6.95 6.25 7.35 0.00 0.00% 3 22 58.40%
SBUX240503C00083000 4/26/2024 3:28 PM 83 6.42 6.15 6.30 0.40 6.64% 10 53 65.53%
SBUX240503C00084000 4/26/2024 3:28 PM 84 5.67 4.60 5.55 0.47 9.04% 10 51 53.76%
SBUX240503C00085000 4/26/2024 7:54 PM 85 4.80 4.35 4.90 0.19 4.12% 84 164 60.84%
SBUX240503C00086000 4/26/2024 7:54 PM 86 4.15 4.05 4.20 0.25 6.41% 35 901 64.21%
SBUX240503C00087000 4/26/2024 7:51 PM 87 3.60 3.50 3.60 0.30 9.09% 250 1,051 64.31%
SBUX240503C00088000 4/26/2024 7:59 PM 88 3.10 3.00 3.05 0.29 10.32% 263 994 64.31%
SBUX240503C00089000 4/26/2024 7:59 PM 89 2.55 2.49 2.56 0.17 7.14% 794 1,806 63.65%
SBUX240503C00090000 4/26/2024 7:56 PM 90 2.09 2.02 2.15 0.16 8.29% 536 2,396 63.09%
SBUX240503C00091000 4/26/2024 7:56 PM 91 1.76 1.72 1.95 0.15 9.32% 648 568 65.72%
SBUX240503C00092000 4/26/2024 7:57 PM 92 1.43 1.40 1.44 0.11 8.33% 1,079 1,764 63.38%
SBUX240503C00093000 4/26/2024 7:52 PM 93 1.19 1.15 1.33 0.15 14.42% 313 733 65.67%
SBUX240503C00094000 4/26/2024 7:59 PM 94 0.96 0.85 0.97 0.12 14.29% 241 614 62.89%
SBUX240503C00095000 4/26/2024 7:58 PM 95 0.75 0.68 0.84 0.10 15.38% 444 1,218 64.11%
SBUX240503C00096000 4/26/2024 7:49 PM 96 0.61 0.47 0.64 0.07 12.96% 239 336 62.40%
SBUX240503C00097000 4/26/2024 7:42 PM 97 0.48 0.46 0.65 0.06 14.29% 174 355 67.38%
SBUX240503C00098000 4/26/2024 7:57 PM 98 0.37 0.35 0.40 0.03 8.82% 643 331 64.45%
SBUX240503C00099000 4/26/2024 7:46 PM 99 0.30 0.29 0.31 0.05 20.00% 202 149 65.04%
SBUX240503C00100000 4/26/2024 7:55 PM 100 0.23 0.22 0.28 0.02 9.52% 205 424 66.31%
SBUX240503C00101000 4/26/2024 7:21 PM 101 0.21 0.18 0.22 0.05 31.25% 62 91 66.89%
SBUX240503C00102000 4/26/2024 4:12 PM 102 0.22 0.13 1.14 0.08 57.14% 5 89 93.85%
SBUX240503C00103000 4/26/2024 7:44 PM 103 0.14 0.09 0.38 0.03 27.27% 76 150 76.86%
SBUX240503C00104000 4/26/2024 4:07 PM 104 0.11 0.05 0.12 0.02 22.22% 9 134 66.60%
SBUX240503C00105000 4/26/2024 6:50 PM 105 0.09 0.08 0.10 0.01 12.50% 256 175 70.31%
SBUX240503C00110000 4/26/2024 7:53 PM 110 0.02 0.01 0.03 -0.01 -33.33% 1,373 93 69.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX240503P00055000 4/12/2024 1:37 PM 55 0.06 0.00 0.56 0.00 0.00% 1 1 207.81%
SBUX240503P00060000 4/8/2024 7:02 PM 60 0.01 0.00 0.72 0.00 0.00% - 1 183.59%
SBUX240503P00065000 4/18/2024 4:01 PM 65 0.02 0.00 0.68 0.00 0.00% 1 3 149.41%
SBUX240503P00070000 4/26/2024 7:53 PM 70 0.02 0.00 0.02 -0.01 -33.33% 11 390 68.75%
SBUX240503P00074000 4/26/2024 5:09 PM 74 0.06 0.02 0.35 -0.01 -14.29% 3 22 83.98%
SBUX240503P00075000 4/26/2024 7:37 PM 75 0.07 0.05 0.10 -0.05 -41.67% 165 252 66.41%
SBUX240503P00076000 4/26/2024 7:19 PM 76 0.12 0.05 0.26 -0.04 -25.00% 60 79 70.90%
SBUX240503P00077000 4/26/2024 7:37 PM 77 0.15 0.13 0.17 -0.03 -16.67% 61 92 65.33%
SBUX240503P00078000 4/26/2024 7:54 PM 78 0.20 0.18 0.39 -0.03 -13.04% 38 819 69.82%
SBUX240503P00079000 4/26/2024 7:52 PM 79 0.27 0.25 0.27 -0.05 -15.62% 213 3,288 62.79%
SBUX240503P00080000 4/26/2024 7:53 PM 80 0.36 0.35 0.38 -0.07 -16.28% 1,376 506 62.79%
SBUX240503P00081000 4/26/2024 7:57 PM 81 0.49 0.47 0.51 -0.07 -12.50% 75 293 62.40%
SBUX240503P00082000 4/26/2024 7:51 PM 82 0.62 0.63 0.67 -0.10 -13.89% 291 630 62.01%
SBUX240503P00083000 4/26/2024 7:55 PM 83 0.87 0.84 0.89 -0.10 -10.31% 219 535 62.21%
SBUX240503P00084000 4/26/2024 7:59 PM 84 1.12 1.08 1.14 -0.13 -10.40% 294 785 61.87%
SBUX240503P00085000 4/26/2024 7:59 PM 85 1.41 1.38 1.50 -0.20 -12.42% 184 1,105 62.45%
SBUX240503P00086000 4/26/2024 7:59 PM 86 1.75 1.65 1.84 -0.15 -7.89% 101 697 61.13%
SBUX240503P00087000 4/26/2024 7:44 PM 87 2.18 2.15 2.40 -0.21 -8.79% 924 733 63.77%
SBUX240503P00088000 4/26/2024 7:58 PM 88 2.69 2.61 2.71 -0.23 -7.88% 458 2,169 61.77%
SBUX240503P00089000 4/26/2024 7:44 PM 89 3.15 3.15 4.20 -0.21 -6.25% 65 374 72.51%
SBUX240503P00090000 4/26/2024 7:30 PM 90 3.73 3.70 3.85 -0.22 -5.57% 92 449 61.74%
SBUX240503P00091000 4/26/2024 7:38 PM 91 4.38 3.70 5.45 -0.32 -6.81% 38 170 65.53%
SBUX240503P00092000 4/26/2024 7:15 PM 92 4.95 5.00 6.15 -0.32 -6.07% 9 3,114 73.24%
SBUX240503P00093000 4/26/2024 4:32 PM 93 5.19 5.75 7.75 -0.92 -15.06% 4 24 84.77%
SBUX240503P00094000 4/26/2024 7:19 PM 94 6.40 6.50 6.75 -0.45 -6.57% 14 27 61.87%
SBUX240503P00095000 4/26/2024 5:01 PM 95 7.04 7.30 8.45 -0.78 -9.97% 1 63 75.10%
SBUX240503P00096000 4/22/2024 7:48 PM 96 8.22 6.20 9.25 0.14 1.73% 3 26 91.60%
SBUX240503P00097000 3/28/2024 3:21 PM 97 6.10 9.00 10.20 0.00 0.00% 2 78 77.88%
SBUX240503P00098000 3/27/2024 6:28 PM 98 7.35 8.95 10.45 0.00 0.00% 3 1 77.78%
SBUX240503P00099000 3/22/2024 7:49 PM 99 8.46 10.15 14.00 0.00 0.00% 2 1 103.56%
SBUX240503P00100000 3/25/2024 2:20 PM 100 9.35 12.05 12.70 0.00 0.00% 3 0 84.47%
SBUX240503P00101000 4/26/2024 2:28 PM 101 12.64 11.80 13.60 3.21 34.04% 1 0 97.80%

Related Tickers

MCD McDonald's Corporation
273.09
-0.91%
 
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%
 
CAVA CAVA Group, Inc.
69.16
+10.50%
 
BROS Dutch Bros Inc.
28.59
-1.04%
 
DPZ Domino's Pizza, Inc.
499.07
+0.87%
 
SHAK Shake Shack Inc.
104.88
+3.45%
 
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
 
WING Wingstop Inc.
382.56
+3.42%
 
QSR Restaurant Brands International Inc.
73.82
+1.03%
 
YUM Yum! Brands, Inc.
141.77
+0.15%