NasdaqGS - Nasdaq Real Time Price USD

Starbucks Corporation (SBUX)

87.87 -0.31 (-0.35%)
At close: April 23 at 4:00 PM EDT
87.99 +0.12 (+0.14%)
Pre-Market: 7:02 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX240426C00080000 4/23/2024 2:00 PM 2024-04-26 7.60 0.00 0.00 0.00 0.00% 2 28 0.00%
SBUX240503C00080000 4/23/2024 1:30 PM 2024-05-03 9.03 0.00 0.00 0.00 0.00% 1 37 0.00%
SBUX240510C00080000 4/23/2024 3:42 PM 2024-05-10 8.89 0.00 0.00 0.00 0.00% 1 3 0.00%
SBUX240517C00080000 4/23/2024 7:48 PM 2024-05-17 8.80 0.00 0.00 0.00 0.00% 3 350 0.00%
SBUX240524C00080000 4/17/2024 2:33 PM 2024-05-24 7.18 0.00 0.00 0.00 0.00% 1 1 0.00%
SBUX240531C00080000 4/18/2024 5:31 PM 2024-05-31 8.34 0.00 0.00 0.00 0.00% 1 2 0.00%
SBUX240621C00080000 4/23/2024 7:19 PM 2024-06-21 9.28 0.00 0.00 0.00 0.00% 12 566 0.00%
SBUX240719C00080000 4/23/2024 7:04 PM 2024-07-19 9.85 0.00 0.00 0.00 0.00% 58 419 0.00%
SBUX240920C00080000 4/23/2024 4:37 PM 2024-09-20 10.99 0.00 0.00 0.00 0.00% 11 838 0.00%
SBUX241018C00080000 4/22/2024 1:42 PM 2024-10-18 11.80 0.00 0.00 0.00 0.00% 80 553 0.00%
SBUX250117C00080000 4/23/2024 1:42 PM 2025-01-17 13.55 0.00 0.00 0.00 0.00% 5 551 0.00%
SBUX250321C00080000 4/17/2024 5:52 PM 2025-03-21 13.30 0.00 0.00 0.00 0.00% 1 6 0.00%
SBUX250620C00080000 4/23/2024 4:14 PM 2025-06-20 15.35 0.00 0.00 0.00 0.00% 2 0 0.00%
SBUX260116C00080000 4/22/2024 4:10 PM 2026-01-16 18.00 0.00 0.00 0.00 0.00% 6 262 0.00%
SBUX260618C00080000 4/18/2024 5:00 PM 2026-06-18 18.90 0.00 0.00 0.00 0.00% 3 0 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX240426P00080000 4/23/2024 6:20 PM 2024-04-26 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
SBUX240503P00080000 4/23/2024 7:52 PM 2024-05-03 0.40 0.00 0.00 0.00 0.00% 32 0 12.50%
SBUX240510P00080000 4/23/2024 5:46 PM 2024-05-10 0.49 0.00 0.00 0.00 0.00% 53 332 12.50%
SBUX240517P00080000 4/23/2024 7:46 PM 2024-05-17 0.68 0.00 0.00 0.00 0.00% 142 11,126 6.25%
SBUX240524P00080000 4/23/2024 7:02 PM 2024-05-24 0.74 0.00 0.00 0.00 0.00% 14 0 6.25%
SBUX240531P00080000 4/23/2024 7:06 PM 2024-05-31 0.82 0.00 0.00 0.00 0.00% 6 106 6.25%
SBUX240621P00080000 4/23/2024 7:51 PM 2024-06-21 1.12 0.00 0.00 0.00 0.00% 120 8,539 6.25%
SBUX240719P00080000 4/23/2024 5:49 PM 2024-07-19 1.30 0.00 0.00 0.00 0.00% 74 4,495 6.25%
SBUX240920P00080000 4/23/2024 7:36 PM 2024-09-20 2.48 0.00 0.00 0.00 0.00% 11 0 3.13%
SBUX241018P00080000 4/23/2024 7:36 PM 2024-10-18 2.70 0.00 0.00 0.00 0.00% 2 0 3.13%
SBUX250117P00080000 4/23/2024 7:45 PM 2025-01-17 3.85 0.00 0.00 0.00 0.00% 6 0 3.13%
SBUX250321P00080000 4/19/2024 3:23 PM 2025-03-21 4.90 0.00 0.00 0.00 0.00% 2 372 3.13%
SBUX250620P00080000 4/22/2024 3:29 PM 2025-06-20 5.60 0.00 0.00 0.00 0.00% 2 0 1.56%
SBUX260116P00080000 4/22/2024 5:50 PM 2026-01-16 7.00 0.00 0.00 0.00 0.00% 1 511 1.56%
SBUX260618P00080000 4/23/2024 4:28 PM 2026-06-18 7.85 0.00 0.00 0.00 0.00% 1 145 1.56%

Related Tickers

MCD McDonald's Corporation
276.88
+0.47%
 
CMG Chipotle Mexican Grill, Inc.
2,915.00
+1.07%
 
BROS Dutch Bros Inc.
28.81
+0.03%
 
CAVA CAVA Group, Inc.
61.19
+2.65%
 
DPZ Domino's Pizza, Inc.
481.16
+2.10%
 
SHAK Shake Shack Inc.
99.99
+4.81%
 
QSR Restaurant Brands International Inc.
74.35
+1.43%
 
WING Wingstop Inc.
364.73
+2.81%
 
TXRH Texas Roadhouse, Inc.
156.87
+2.49%
 
YUM Yum! Brands, Inc.
140.10
+0.75%