NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

Compare
107.68
-1.32
(-1.21%)
At close: January 31 at 4:00:00 PM EST
107.52
-0.16
(-0.15%)
After hours: January 31 at 7:59:48 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX250207C00081000 1/22/2025 9:49 AM 81 17.20 24.80 28.65 0.00 0.00% - 2 97.27%
SBUX250207C00084000 1/14/2025 9:57 AM 84 11.30 23.50 24.95 0.00 0.00% 1 1 134.28%
SBUX250207C00086000 1/29/2025 11:00 AM 86 20.00 21.05 23.75 0.00 0.00% 2 7 133.20%
SBUX250207C00087000 1/31/2025 10:16 AM 87 21.65 20.60 21.65 -0.61 -2.74% 1 31 113.48%
SBUX250207C00088000 1/31/2025 10:37 AM 88 20.91 19.20 20.75 8.76 72.10% 77 7 99.02%
SBUX250207C00089000 1/30/2025 10:10 AM 89 20.16 18.30 20.25 -0.19 -0.93% 1 9 111.62%
SBUX250207C00090000 1/31/2025 2:51 PM 90 17.95 17.60 19.65 -2.00 -10.03% 85 35 121.39%
SBUX250207C00091000 1/30/2025 9:35 AM 91 18.25 15.65 17.05 0.00 0.00% 3 52 90.14%
SBUX250207C00092000 1/30/2025 3:42 PM 92 16.65 15.00 16.70 0.00 0.00% 23 240 72.27%
SBUX250207C00093000 1/30/2025 11:05 AM 93 15.66 14.15 16.00 -1.46 -8.53% 1 139 82.23%
SBUX250207C00094000 1/31/2025 12:37 PM 94 14.00 12.95 14.50 -1.70 -10.83% 9 2,587 50.78%
SBUX250207C00095000 1/31/2025 3:02 PM 95 12.90 12.65 13.90 -1.95 -13.13% 9 89 81.54%
SBUX250207C00096000 1/31/2025 2:27 PM 96 12.25 11.45 13.75 -1.35 -9.93% 12 67 87.89%
SBUX250207C00097000 1/30/2025 11:19 AM 97 12.71 10.25 12.75 0.00 0.00% 4 272 79.30%
SBUX250207C00098000 1/31/2025 3:59 PM 98 9.80 8.35 11.30 -1.96 -16.67% 10 320 96.19%
SBUX250207C00099000 1/31/2025 3:32 PM 99 8.87 8.05 10.85 -0.70 -7.31% 39 161 66.99%
SBUX250207C00100000 1/31/2025 3:58 PM 100 7.72 7.75 9.80 -1.52 -16.45% 104 827 70.61%
SBUX250207C00101000 1/31/2025 3:39 PM 101 6.85 5.70 8.85 -1.18 -14.69% 21 476 51.12%
SBUX250207C00102000 1/31/2025 3:59 PM 102 6.21 5.35 6.20 -0.52 -7.73% 130 214 43.70%
SBUX250207C00103000 1/31/2025 3:31 PM 103 5.05 4.35 5.75 -0.71 -12.33% 144 159 52.20%
SBUX250207C00104000 1/31/2025 3:53 PM 104 3.95 4.00 5.05 -1.06 -21.16% 41 252 52.44%
SBUX250207C00105000 1/31/2025 3:54 PM 105 3.16 2.89 3.80 -0.77 -19.59% 272 1,026 40.58%
SBUX250207C00106000 1/31/2025 3:48 PM 106 2.36 2.36 3.70 -1.30 -35.52% 286 381 50.88%
SBUX250207C00107000 1/31/2025 3:59 PM 107 1.64 1.62 2.28 -1.35 -45.15% 355 576 34.99%
SBUX250207C00108000 1/31/2025 3:58 PM 108 1.12 0.76 3.50 -1.10 -49.55% 356 272 66.33%
SBUX250207C00109000 1/31/2025 3:57 PM 109 0.72 0.69 1.00 -0.83 -53.55% 442 1,172 28.37%
SBUX250207C00110000 1/31/2025 3:59 PM 110 0.48 0.42 0.80 -0.54 -52.94% 744 1,254 30.81%
SBUX250207C00115000 1/31/2025 3:49 PM 115 0.04 0.03 0.04 -0.05 -55.56% 255 663 26.76%
SBUX250207C00125000 1/28/2025 3:59 PM 125 0.08 0.00 0.05 0.00 0.00% 16 20 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX250207P00070000 1/28/2025 12:52 PM 70 0.03 0.00 0.01 0.00 0.00% 2 10 112.50%
SBUX250207P00075000 1/31/2025 3:01 PM 75 0.01 0.00 0.02 0.00 0.00% 2 1,746 101.56%
SBUX250207P00078000 1/28/2025 3:59 PM 78 0.09 0.00 0.05 0.00 0.00% 23 36 101.56%
SBUX250207P00079000 1/29/2025 9:41 AM 79 0.01 0.00 0.02 0.00 0.00% 1 28 89.06%
SBUX250207P00080000 1/29/2025 12:12 PM 80 0.01 0.00 0.01 0.00 0.00% 30 307 79.69%
SBUX250207P00081000 1/30/2025 2:48 PM 81 0.01 0.00 0.09 0.00 0.00% 1 16 97.27%
SBUX250207P00082000 1/29/2025 11:56 AM 82 0.01 0.00 0.08 0.00 0.00% 4 14 92.19%
SBUX250207P00083000 1/29/2025 10:46 AM 83 0.01 0.00 1.27 0.00 0.00% 14 47 144.63%
SBUX250207P00084000 1/29/2025 12:28 PM 84 0.01 0.00 1.48 0.00 0.00% 9 31 144.82%
SBUX250207P00085000 1/31/2025 9:38 AM 85 0.02 0.00 0.04 0.01 100.00% 1 821 75.00%
SBUX250207P00086000 1/30/2025 11:45 AM 86 0.02 0.00 0.11 0.00 0.00% 3 520 81.25%
SBUX250207P00087000 1/31/2025 11:05 AM 87 0.01 0.00 0.05 0.00 0.00% 109 368 69.53%
SBUX250207P00088000 1/31/2025 2:36 PM 88 0.02 0.00 0.17 0.00 0.00% 16 321 78.91%
SBUX250207P00089000 1/31/2025 9:39 AM 89 0.01 0.00 0.02 0.00 0.00% 5 416 56.25%
SBUX250207P00090000 1/31/2025 1:38 PM 90 0.01 0.01 0.05 -0.01 -50.00% 108 2,138 61.33%
SBUX250207P00091000 1/31/2025 2:38 PM 91 0.02 0.01 0.03 0.01 100.00% 8 392 55.08%
SBUX250207P00092000 1/31/2025 3:26 PM 92 0.02 0.02 0.03 0.00 0.00% 22 335 53.13%
SBUX250207P00093000 1/31/2025 12:01 PM 93 0.02 0.02 0.04 -0.01 -33.33% 13 481 51.56%
SBUX250207P00094000 1/31/2025 3:26 PM 94 0.03 0.01 0.03 -0.01 -25.00% 24 392 48.05%
SBUX250207P00095000 1/31/2025 3:05 PM 95 0.03 0.03 0.04 -0.01 -25.00% 355 2,244 46.68%
SBUX250207P00096000 1/31/2025 3:30 PM 96 0.04 0.03 0.04 0.00 0.00% 15 382 43.36%
SBUX250207P00097000 1/31/2025 3:31 PM 97 0.05 0.02 0.05 0.00 0.00% 4 405 41.41%
SBUX250207P00098000 1/31/2025 3:42 PM 98 0.06 0.05 0.06 -0.01 -14.29% 42 1,029 39.06%
SBUX250207P00099000 1/31/2025 3:49 PM 99 0.06 0.02 0.07 -0.01 -14.29% 234 904 36.52%
SBUX250207P00100000 1/31/2025 3:56 PM 100 0.09 0.06 0.10 0.01 12.50% 3,487 5,724 35.25%
SBUX250207P00101000 1/31/2025 3:54 PM 101 0.10 0.10 0.11 -0.02 -16.67% 177 389 32.03%
SBUX250207P00102000 1/31/2025 3:56 PM 102 0.15 0.10 0.14 0.03 25.00% 140 342 29.79%
SBUX250207P00103000 1/31/2025 3:59 PM 103 0.19 0.10 0.23 0.04 26.67% 1,321 393 29.30%
SBUX250207P00104000 1/31/2025 3:59 PM 104 0.29 0.29 0.30 0.09 45.00% 559 659 26.91%
SBUX250207P00107000 1/31/2025 3:59 PM 107 0.99 0.73 1.00 0.36 57.14% 1,677 729 23.90%

Related Tickers

CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
MCD McDonald's Corporation
288.70
-0.56%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%