NasdaqGS - Delayed Quote • USD
Starbucks Corporation (SBUX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:58 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 | 10.90 | 14.60 | 0.00 | 0.00% | - | 1 | 364.06% |
| SBUX240426C00080000 | 4/23/2024 2:00 PM | 80 | 7.60 | 6.40 | 9.30 | 0.00 | 0.00% | 2 | 28 | 75.00% |
| SBUX240426C00081000 | 4/23/2024 2:06 PM | 81 | 6.45 | 4.90 | 8.40 | 0.00 | 0.00% | 2 | 13 | 233.20% |
| SBUX240426C00082000 | 4/18/2024 4:57 PM | 82 | 5.21 | 4.65 | 6.85 | 0.00 | 0.00% | 2 | 57 | 174.41% |
| SBUX240426C00083000 | 4/24/2024 7:41 PM | 83 | 5.50 | 3.60 | 6.05 | 0.00 | 0.00% | 4 | 54 | 170.31% |
| SBUX240426C00084000 | 4/23/2024 5:14 PM | 84 | 4.00 | 2.52 | 4.10 | 0.05 | 1.27% | 1 | 116 | 79.69% |
| SBUX240426C00085000 | 4/25/2024 6:59 PM | 85 | 2.76 | 2.16 | 3.35 | -0.34 | -10.97% | 13 | 634 | 84.77% |
| SBUX240426C00086000 | 4/25/2024 4:01 PM | 86 | 2.09 | 1.21 | 2.43 | -0.94 | -31.02% | 24 | 1,051 | 72.17% |
| SBUX240426C00087000 | 4/25/2024 7:16 PM | 87 | 1.01 | 0.91 | 1.18 | -1.02 | -50.25% | 367 | 1,086 | 37.21% |
| SBUX240426C00088000 | 4/25/2024 7:58 PM | 88 | 0.32 | 0.31 | 0.34 | -0.80 | -71.43% | 1,161 | 1,130 | 22.66% |
| SBUX240426C00089000 | 4/25/2024 7:59 PM | 89 | 0.09 | 0.06 | 0.10 | -0.40 | -81.63% | 4,450 | 2,794 | 25.39% |
| SBUX240426C00090000 | 4/25/2024 7:56 PM | 90 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 3,476 | 5,663 | 28.91% |
| SBUX240426C00091000 | 4/25/2024 7:12 PM | 91 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 187 | 835 | 38.67% |
| SBUX240426C00092000 | 4/25/2024 7:49 PM | 92 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 249 | 1,931 | 45.31% |
| SBUX240426C00093000 | 4/25/2024 7:36 PM | 93 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 462 | 51.56% |
| SBUX240426C00094000 | 4/25/2024 3:05 PM | 94 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 947 | 51.56% |
| SBUX240426C00095000 | 4/24/2024 7:51 PM | 95 | 0.02 | 0.00 | 0.48 | 0.01 | 100.00% | 8 | 960 | 113.87% |
| SBUX240426C00096000 | 4/24/2024 2:01 PM | 96 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 315 | 165.82% |
| SBUX240426C00097000 | 4/24/2024 6:03 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 477 | 71.88% |
| SBUX240426C00098000 | 4/24/2024 5:40 PM | 98 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 50 | 242 | 176.95% |
| SBUX240426C00099000 | 4/24/2024 5:39 PM | 99 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 50 | 189 | 158.01% |
| SBUX240426C00100000 | 4/19/2024 6:14 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 245 | 98.44% |
| SBUX240426C00101000 | 4/16/2024 4:47 PM | 101 | 0.01 | 0.00 | 0.83 | 0.00 | 0.00% | 1 | 302 | 199.61% |
| SBUX240426C00102000 | 4/12/2024 2:35 PM | 102 | 0.02 | 0.00 | 0.76 | 0.00 | 0.00% | 100 | 336 | 205.27% |
| SBUX240426C00103000 | 4/11/2024 3:32 PM | 103 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 395 | 214.45% |
| SBUX240426C00104000 | 4/23/2024 1:30 PM | 104 | 0.04 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 247 | 207.81% |
| SBUX240426C00105000 | 4/24/2024 6:02 PM | 105 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 310 | 216.02% |
| 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 | 0.01 | 0.00 | 0.00% | 4 | 7 | 250.00% |
| SBUX240426P00065000 | 4/24/2024 4:23 PM | 65 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 215.63% |
| SBUX240426P00070000 | 4/24/2024 4:23 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 165.63% |
| SBUX240426P00074000 | 4/17/2024 5:40 PM | 74 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 152 | 159.38% |
| SBUX240426P00075000 | 4/19/2024 5:20 PM | 75 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 29 | 132 | 120.31% |
| SBUX240426P00076000 | 4/17/2024 5:39 PM | 76 | 0.02 | 0.00 | 1.22 | 0.00 | 0.00% | 2 | 176 | 237.31% |
| SBUX240426P00077000 | 4/18/2024 5:06 PM | 77 | 0.02 | 0.00 | 1.47 | 0.00 | 0.00% | 4 | 27 | 235.16% |
| SBUX240426P00078000 | 4/23/2024 5:16 PM | 78 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 11 | 43 | 208.59% |
| SBUX240426P00079000 | 4/25/2024 3:31 PM | 79 | 0.03 | 0.00 | 1.27 | 0.02 | 200.00% | 45 | 91 | 192.77% |
| SBUX240426P00080000 | 4/25/2024 5:13 PM | 80 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 27 | 434 | 95.31% |
| SBUX240426P00081000 | 4/25/2024 7:37 PM | 81 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 76 | 941 | 67.19% |
| SBUX240426P00082000 | 4/24/2024 6:29 PM | 82 | 0.01 | 0.00 | 0.67 | 0.00 | 0.00% | 20 | 2,421 | 116.41% |
| SBUX240426P00083000 | 4/25/2024 7:58 PM | 83 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 8 | 515 | 72.27% |
| SBUX240426P00084000 | 4/25/2024 7:51 PM | 84 | 0.05 | 0.01 | 0.04 | 0.03 | 150.00% | 38 | 1,091 | 50.00% |
| SBUX240426P00085000 | 4/25/2024 7:59 PM | 85 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 288 | 1,759 | 36.72% |
| SBUX240426P00086000 | 4/25/2024 7:54 PM | 86 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 251 | 992 | 29.10% |
| SBUX240426P00087000 | 4/25/2024 7:58 PM | 87 | 0.14 | 0.10 | 0.15 | 0.05 | 55.56% | 1,505 | 1,245 | 24.71% |
| SBUX240426P00088000 | 4/25/2024 7:58 PM | 88 | 0.47 | 0.45 | 0.51 | 0.21 | 80.77% | 1,245 | 879 | 23.15% |
| SBUX240426P00089000 | 4/25/2024 7:55 PM | 89 | 1.33 | 0.99 | 1.48 | 0.69 | 107.81% | 949 | 645 | 41.41% |
| SBUX240426P00090000 | 4/25/2024 5:56 PM | 90 | 1.92 | 1.05 | 3.25 | 0.64 | 50.00% | 156 | 253 | 107.03% |
| SBUX240426P00091000 | 4/25/2024 7:19 PM | 91 | 3.03 | 1.45 | 4.80 | 0.52 | 20.72% | 5 | 265 | 158.30% |
| SBUX240426P00092000 | 4/25/2024 7:28 PM | 92 | 4.02 | 2.43 | 4.40 | -0.08 | -1.95% | 3 | 34 | 78.52% |
| SBUX240426P00093000 | 4/25/2024 1:30 PM | 93 | 3.42 | 4.10 | 6.75 | -1.47 | -30.06% | 1 | 16 | 93.36% |
| SBUX240426P00094000 | 4/25/2024 4:29 PM | 94 | 5.96 | 4.30 | 7.65 | 0.86 | 16.86% | 1 | 3 | 200.39% |
| SBUX240426P00095000 | 4/25/2024 1:54 PM | 95 | 7.10 | 5.25 | 8.75 | 0.20 | 2.90% | 20 | 21 | 222.46% |
| SBUX240426P00096000 | 4/8/2024 1:50 PM | 96 | 8.79 | 6.25 | 9.15 | 0.00 | 0.00% | 1 | 0 | 194.73% |
| 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 | 8.45 | 12.00 | 0.00 | 0.00% | 1 | 0 | 111.72% |
| 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%