NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

73.11 -1.82 (-2.43%)
At close: May 3 at 4:00 PM EDT
73.42 +0.31 (+0.42%)
After hours: May 3 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
SBUX240510C00055000 5/1/2024 7:36 PM 55 18.93 16.95 20.15 0.00 0.00% 2 1 144.34%
SBUX240510C00075000 5/3/2024 7:59 PM 75 0.28 0.26 0.28 -0.59 -67.82% 5,835 2,890 22.90%
SBUX240510C00076000 5/3/2024 7:57 PM 76 0.14 0.14 0.18 -0.36 -72.00% 2,976 2,634 25.44%
SBUX240510C00079000 5/3/2024 7:57 PM 79 0.04 0.04 0.07 -0.04 -50.00% 190 702 33.59%
SBUX240510C00080000 5/3/2024 7:58 PM 80 0.05 0.04 0.05 -0.01 -16.67% 991 3,274 35.55%
SBUX240510C00081000 5/3/2024 7:48 PM 81 0.05 0.03 0.06 0.01 25.00% 24 329 40.82%
SBUX240510C00082000 5/3/2024 7:22 PM 82 0.04 0.01 0.06 0.00 0.00% 227 570 44.73%
SBUX240510C00083000 5/3/2024 7:54 PM 83 0.04 0.02 0.24 0.02 100.00% 264 247 56.06%
SBUX240510C00084000 5/3/2024 7:54 PM 84 0.04 0.01 0.11 0.02 100.00% 1,222 155 52.34%
SBUX240510C00085000 5/3/2024 7:22 PM 85 0.03 0.01 0.10 0.00 0.00% 159 443 55.08%
SBUX240510C00086000 5/3/2024 7:48 PM 86 0.03 0.00 0.02 0.00 0.00% 685 232 50.78%
SBUX240510C00087000 5/3/2024 7:46 PM 87 0.02 0.00 0.02 0.00 0.00% 378 1,317 50.00%
SBUX240510C00088000 5/3/2024 7:46 PM 88 0.01 0.00 0.03 0.00 0.00% 16 1,050 54.69%
SBUX240510C00089000 5/3/2024 7:59 PM 89 0.02 0.00 0.05 0.01 100.00% 1,484 929 61.72%
SBUX240510C00090000 5/3/2024 7:26 PM 90 0.01 0.00 0.05 0.00 0.00% 43 629 64.84%
SBUX240510C00091000 5/3/2024 3:41 PM 91 0.01 0.00 0.01 0.00 0.00% 2 217 56.25%
SBUX240510C00092000 5/3/2024 6:17 PM 92 0.01 0.00 0.01 0.00 0.00% 2 1,017 59.38%
SBUX240510C00093000 5/3/2024 7:26 PM 93 0.01 0.00 0.02 0.00 0.00% 30 366 65.63%
SBUX240510C00094000 5/3/2024 4:49 PM 94 0.01 0.00 0.01 0.00 0.00% 1 391 64.06%
SBUX240510C00095000 5/3/2024 7:26 PM 95 0.01 0.00 0.02 0.00 0.00% 58 712 71.88%
SBUX240510C00096000 5/3/2024 5:20 PM 96 0.01 0.00 0.02 0.00 0.00% 1 160 73.44%
SBUX240510C00097000 5/3/2024 2:17 PM 97 0.01 0.00 0.51 -0.01 -50.00% 3 270 120.12%
SBUX240510C00098000 5/2/2024 7:38 PM 98 0.01 0.00 0.07 0.00 0.00% 3 283 90.63%
SBUX240510C00099000 5/3/2024 4:40 PM 99 0.01 0.00 0.08 0.00 0.00% 3 75 94.92%
SBUX240510C00100000 5/3/2024 7:29 PM 100 0.01 0.00 0.01 0.00 0.00% 1 634 78.13%
SBUX240510C00101000 4/30/2024 7:56 PM 101 0.26 0.00 0.01 0.00 0.00% 8 47 81.25%
SBUX240510C00102000 5/1/2024 2:34 PM 102 0.06 0.00 0.01 0.00 0.00% 6 18 81.25%
SBUX240510C00103000 5/1/2024 6:42 PM 103 0.01 0.00 0.66 0.00 0.00% 30 69 146.58%
SBUX240510C00104000 4/24/2024 5:03 PM 104 0.19 0.00 1.27 0.00 0.00% 2 30 172.07%
SBUX240510C00105000 5/1/2024 5:38 PM 105 0.01 0.00 0.01 0.00 0.00% 10 42 87.50%
SBUX240510C00110000 5/1/2024 1:30 PM 110 0.02 0.00 0.21 0.00 0.00% 1 162 139.06%
SBUX240510C00115000 4/29/2024 2:06 PM 115 0.05 0.00 0.01 0.00 0.00% 2 17 109.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX240510P00070000 5/3/2024 7:59 PM 70 0.09 0.05 0.10 0.04 80.00% 2,902 3,552 23.63%
SBUX240510P00074000 5/3/2024 7:59 PM 74 1.32 1.30 1.39 0.82 164.00% 3,789 1,943 21.49%
SBUX240510P00075000 5/3/2024 7:58 PM 75 2.10 1.73 2.10 1.10 110.00% 1,433 1,050 20.46%
SBUX240510P00076000 5/3/2024 7:38 PM 76 3.00 2.74 3.95 1.35 81.82% 1,556 689 53.71%
SBUX240510P00077000 5/3/2024 7:45 PM 77 3.88 2.95 4.15 1.43 58.37% 67 416 34.77%
SBUX240510P00078000 5/3/2024 7:57 PM 78 5.00 3.35 6.65 1.86 59.24% 112 795 88.77%
SBUX240510P00079000 5/3/2024 6:40 PM 79 5.57 3.90 6.30 1.43 34.54% 34 3,268 52.73%
SBUX240510P00080000 5/3/2024 7:35 PM 80 6.88 6.10 7.90 1.84 36.51% 30 458 80.52%
SBUX240510P00081000 5/3/2024 4:17 PM 81 7.15 7.10 9.05 0.60 9.16% 8 191 51.47%
SBUX240510P00082000 5/3/2024 7:33 PM 82 8.90 7.05 9.50 1.60 21.92% 12 43 77.73%
SBUX240510P00083000 5/3/2024 7:31 PM 83 9.42 8.05 11.30 0.92 10.82% 3 28 112.21%
SBUX240510P00084000 5/3/2024 2:23 PM 84 9.60 9.90 12.85 0.15 1.59% 1 41 82.42%
SBUX240510P00085000 5/3/2024 1:32 PM 85 10.10 10.55 13.85 -0.16 -1.56% 3 18 77.73%
SBUX240510P00086000 5/3/2024 5:25 PM 86 12.85 12.25 14.50 0.75 6.20% 6 24 91.99%
SBUX240510P00087000 5/3/2024 2:36 PM 87 12.78 12.85 15.15 0.14 1.11% 5 17 69.73%
SBUX240510P00088000 5/3/2024 4:28 PM 88 14.22 13.10 16.85 0.72 5.33% 1 17 70.31%
SBUX240510P00089000 5/3/2024 2:02 PM 89 13.60 13.85 17.85 -0.75 -5.23% 5 6 164.36%
SBUX240510P00090000 5/3/2024 3:54 PM 90 16.50 15.00 18.90 1.27 8.34% 1 3 73.05%
SBUX240510P00091000 5/2/2024 1:59 PM 91 16.93 16.25 19.90 0.00 0.00% 1 1 92.38%
SBUX240510P00092000 5/3/2024 7:33 PM 92 18.78 18.10 20.80 0.98 5.51% 50 50 122.46%
SBUX240510P00093000 5/2/2024 4:25 PM 93 18.72 17.90 21.75 0.00 0.00% 9 0 181.45%
SBUX240510P00094000 5/1/2024 7:58 PM 94 21.50 18.85 22.75 0.00 0.00% 34 0 186.23%
SBUX240510P00095000 5/2/2024 1:37 PM 95 20.56 19.85 23.75 0.00 0.00% 6 0 190.97%
SBUX240510P00096000 5/1/2024 4:07 PM 96 22.25 20.85 24.75 0.00 0.00% 1 0 195.61%
SBUX240510P00097000 4/8/2024 3:09 PM 97 10.35 22.05 25.80 0.00 0.00% - 0 87.89%
SBUX240510P00100000 5/1/2024 7:40 PM 100 24.35 24.85 28.80 0.00 0.00% 129 0 215.14%

Related Tickers

MCD McDonald's Corporation
270.32
-1.08%
 
CMG Chipotle Mexican Grill, Inc.
3,155.38
+0.43%
 
DPZ Domino's Pizza, Inc.
514.33
+0.32%
 
CAVA CAVA Group, Inc.
72.17
+5.82%
 
YUM Yum! Brands, Inc.
134.34
-0.54%
 
BROS Dutch Bros Inc.
27.29
+1.26%
 
SHAK Shake Shack Inc.
107.47
+2.41%
 
WING Wingstop Inc.
388.55
+1.84%
 
QSR Restaurant Brands International Inc.
75.83
+2.18%
 
TXRH Texas Roadhouse, Inc.
163.61
+3.62%