NasdaqGS - Nasdaq Real Time Price • USD
Starbucks Corporation (SBUX)
As of 2:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00095000 | 4/26/2024 5:36 PM | 2024-04-26 | 0.07 | 0.00 | 0.04 | 0.05 | 250.00% | 6 | 960 | 64.06% |
| SBUX240503C00095000 | 4/26/2024 6:13 PM | 2024-05-03 | 0.70 | 0.79 | 0.83 | 0.05 | 7.69% | 333 | 1,218 | 55.52% |
| SBUX240510C00095000 | 4/26/2024 5:49 PM | 2024-05-10 | 0.96 | 0.93 | 0.97 | 0.20 | 26.32% | 108 | 450 | 43.60% |
| SBUX240517C00095000 | 4/26/2024 6:20 PM | 2024-05-17 | 1.07 | 1.03 | 1.07 | 0.20 | 23.26% | 268 | 8,394 | 37.50% |
| SBUX240524C00095000 | 4/26/2024 4:29 PM | 2024-05-24 | 1.24 | 1.11 | 1.16 | 0.33 | 36.26% | 25 | 121 | 33.84% |
| SBUX240531C00095000 | 4/26/2024 5:49 PM | 2024-05-31 | 1.19 | 1.17 | 1.24 | 0.22 | 22.68% | 13 | 55 | 31.28% |
| SBUX240621C00095000 | 4/26/2024 6:20 PM | 2024-06-21 | 1.60 | 1.59 | 1.60 | 0.18 | 12.77% | 232 | 8,533 | 28.00% |
| SBUX240719C00095000 | 4/26/2024 6:19 PM | 2024-07-19 | 2.08 | 2.08 | 2.12 | 0.27 | 14.92% | 119 | 4,009 | 26.45% |
| SBUX240920C00095000 | 4/26/2024 5:34 PM | 2024-09-20 | 3.70 | 3.55 | 3.65 | 0.35 | 10.45% | 58 | 5,665 | 27.42% |
| SBUX241018C00095000 | 4/26/2024 5:12 PM | 2024-10-18 | 4.18 | 4.05 | 4.15 | 0.42 | 11.17% | 3 | 1,276 | 27.27% |
| SBUX250117C00095000 | 4/26/2024 5:40 PM | 2025-01-17 | 5.80 | 5.70 | 5.80 | 0.40 | 7.41% | 268 | 4,637 | 27.75% |
| SBUX250321C00095000 | 4/26/2024 5:56 PM | 2025-03-21 | 6.85 | 6.75 | 7.00 | 0.47 | 7.37% | 4 | 91 | 28.57% |
| SBUX250620C00095000 | 4/26/2024 5:14 PM | 2025-06-20 | 8.25 | 8.10 | 8.25 | 0.41 | 5.23% | 16 | 708 | 28.61% |
| SBUX260116C00095000 | 4/26/2024 4:13 PM | 2026-01-16 | 11.15 | 10.70 | 11.00 | 0.63 | 5.99% | 3 | 23,004 | 29.29% |
| SBUX260618C00095000 | 4/24/2024 4:03 PM | 2026-06-18 | 12.18 | 12.40 | 12.90 | 0.00 | 0.00% | 1 | 46 | 29.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00095000 | 4/25/2024 1:54 PM | 2024-04-26 | 7.10 | 5.85 | 7.75 | 0.00 | 0.00% | 20 | 1 | 112.50% |
| SBUX240503P00095000 | 4/26/2024 5:01 PM | 2024-05-03 | 7.04 | 7.00 | 7.20 | -0.78 | -9.97% | 1 | 63 | 52.49% |
| SBUX240510P00095000 | 4/19/2024 7:45 PM | 2024-05-10 | 8.25 | 7.15 | 7.35 | 0.00 | 0.00% | 33 | 44 | 41.31% |
| SBUX240517P00095000 | 4/26/2024 5:14 PM | 2024-05-17 | 7.45 | 7.55 | 7.65 | -1.24 | -14.27% | 32 | 3,211 | 38.72% |
| SBUX240524P00095000 | 4/17/2024 6:52 PM | 2024-05-24 | 9.65 | 7.60 | 7.75 | 0.00 | 0.00% | 5 | 4 | 34.99% |
| SBUX240621P00095000 | 4/26/2024 5:39 PM | 2024-06-21 | 7.87 | 7.95 | 8.05 | -0.98 | -11.07% | 6 | 4,095 | 27.59% |
| SBUX240719P00095000 | 4/26/2024 6:00 PM | 2024-07-19 | 8.15 | 8.15 | 8.35 | 0.00 | 0.00% | 28 | 1,007 | 24.66% |
| SBUX240920P00095000 | 4/25/2024 3:01 PM | 2024-09-20 | 9.70 | 9.25 | 9.35 | 0.00 | 0.00% | 2 | 3,170 | 23.65% |
| SBUX241018P00095000 | 4/23/2024 2:08 PM | 2024-10-18 | 10.20 | 9.40 | 9.60 | 0.00 | 0.00% | 1 | 349 | 22.78% |
| SBUX250117P00095000 | 4/26/2024 4:25 PM | 2025-01-17 | 10.20 | 10.45 | 10.60 | -0.55 | -5.12% | 32 | 11,877 | 21.99% |
| SBUX250321P00095000 | 4/12/2024 6:27 PM | 2025-03-21 | 13.50 | 11.10 | 11.35 | 0.00 | 0.00% | 6 | 16 | 22.09% |
| SBUX250620P00095000 | 4/22/2024 3:11 PM | 2025-06-20 | 12.45 | 11.85 | 12.15 | 0.00 | 0.00% | 1 | 42 | 21.72% |
| SBUX260116P00095000 | 4/17/2024 2:34 PM | 2026-01-16 | 14.95 | 13.25 | 14.05 | 0.00 | 0.00% | 1 | 3,914 | 21.88% |
| SBUX260618P00095000 | 4/17/2024 4:26 PM | 2026-06-18 | 15.29 | 14.20 | 14.60 | 0.00 | 0.00% | 1 | 151 | 20.71% |
Related Tickers
MCD McDonald's Corporation
274.79
-0.29%
CMG Chipotle Mexican Grill, Inc.
3,184.35
+2.33%
BROS Dutch Bros Inc.
28.87
-0.07%
CAVA CAVA Group, Inc.
69.78
+11.49%
DPZ Domino's Pizza, Inc.
501.32
+1.32%
QSR Restaurant Brands International Inc.
74.15
+1.48%
TXRH Texas Roadhouse, Inc.
158.23
+0.87%
SHAK Shake Shack Inc.
105.00
+3.57%
YUM Yum! Brands, Inc.
142.40
+0.59%
WEN The Wendy's Company
20.34
+2.60%