Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

Time to buy SBUX?
84.69
+2.68
+(3.27%)
At close: May 2 at 4:00:00 PM EDT
84.60
-0.09
(-0.11%)
After hours: May 2 at 7:58:24 PM EDT
Time to buy SBUX?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX250509C00055000 4/23/2025 1:10 PM 55 28.30 27.60 31.55 0.00 0.00% 1 1 308.50%
SBUX250509C00060000 4/30/2025 9:30 AM 60 15.74 23.45 26.20 0.00 0.00% 1 1 140.23%
SBUX250509C00070000 5/1/2025 9:40 AM 70 11.10 14.20 14.90 0.00 0.00% 1 1 92.58%
SBUX250509C00072000 5/2/2025 2:49 PM 72 12.80 12.60 12.90 3.65 39.89% 8 33 64.45%
SBUX250509C00073000 5/2/2025 2:23 PM 73 11.82 11.60 11.95 4.60 63.71% 12 12 63.28%
SBUX250509C00074000 4/30/2025 2:47 PM 74 5.80 9.75 11.55 0.00 0.00% 103 27 104.05%
SBUX250509C00075000 5/2/2025 3:26 PM 75 9.40 9.65 10.15 2.75 41.35% 33 152 64.65%
SBUX250509C00076000 5/1/2025 9:33 AM 76 6.97 8.60 9.45 1.87 36.67% 1 73 66.70%
SBUX250509C00077000 5/2/2025 3:13 PM 77 7.45 7.75 8.30 2.10 39.25% 20 89 60.64%
SBUX250509C00078000 5/2/2025 2:24 PM 78 6.94 6.65 7.05 1.97 39.64% 38 200 55.76%
SBUX250509C00079000 5/2/2025 2:11 PM 79 5.84 5.65 6.60 2.64 82.50% 58 605 52.69%
SBUX250509C00080000 5/2/2025 3:40 PM 80 4.87 4.95 5.10 1.82 59.67% 794 1,364 45.22%
SBUX250509C00081000 5/2/2025 3:59 PM 81 4.13 4.10 4.25 1.68 68.57% 400 451 43.60%
SBUX250509C00082000 5/2/2025 3:55 PM 82 3.25 3.25 3.40 1.45 80.56% 290 600 40.67%
SBUX250509C00083000 5/2/2025 3:46 PM 83 2.56 2.55 2.71 1.26 96.92% 503 766 40.48%
SBUX250509C00084000 5/2/2025 3:57 PM 84 1.90 1.88 1.95 1.00 111.11% 857 514 36.67%
SBUX250509C00085000 5/2/2025 3:56 PM 85 1.42 1.33 1.42 0.79 125.40% 3,148 3,990 36.18%
SBUX250509C00086000 5/2/2025 3:58 PM 86 0.90 0.89 0.95 0.53 143.24% 942 457 34.72%
SBUX250509C00087000 5/2/2025 3:57 PM 87 0.56 0.57 0.62 0.31 124.00% 1,300 204 34.18%
SBUX250509C00088000 5/2/2025 3:43 PM 88 0.38 0.35 0.43 0.21 123.53% 497 174 35.25%
SBUX250509C00089000 5/2/2025 3:41 PM 89 0.23 0.20 0.24 0.11 91.67% 502 310 33.99%
SBUX250509C00090000 5/2/2025 3:59 PM 90 0.13 0.12 0.15 0.05 62.50% 1,192 747 34.57%
SBUX250509C00091000 5/2/2025 2:34 PM 91 0.12 0.07 0.10 0.05 71.43% 93 208 35.74%
SBUX250509C00092000 5/2/2025 3:59 PM 92 0.06 0.06 0.09 0.00 0.00% 39 228 39.06%
SBUX250509C00093000 5/1/2025 10:58 AM 93 0.09 0.02 0.32 -0.11 -55.00% 21 182 57.62%
SBUX250509C00094000 5/2/2025 3:10 PM 94 0.06 0.04 0.10 0.01 20.00% 166 315 47.85%
SBUX250509C00095000 5/2/2025 3:40 PM 95 0.04 0.02 0.08 -0.01 -20.00% 129 320 49.61%
SBUX250509C00096000 5/2/2025 2:21 PM 96 0.04 0.02 0.22 0.01 33.33% 9 1,467 57.42%
SBUX250509C00097000 5/2/2025 3:16 PM 97 0.02 0.02 0.05 -0.17 -89.47% 7 100 50.00%
SBUX250509C00098000 5/2/2025 3:31 PM 98 0.04 0.01 0.06 -0.15 -78.95% 27 58 53.13%
SBUX250509C00099000 5/1/2025 2:47 PM 99 0.05 0.00 0.10 0.00 0.00% 3 38 58.98%
SBUX250509C00100000 5/2/2025 12:41 PM 100 0.06 0.01 0.04 0.04 200.00% 23 378 56.64%
SBUX250509C00101000 4/30/2025 9:30 AM 101 0.02 0.01 0.10 0.01 100.00% 1 6 66.41%
SBUX250509C00102000 4/30/2025 12:18 PM 102 0.02 0.00 0.07 0.00 0.00% 25 28 65.23%
SBUX250509C00103000 4/30/2025 9:58 AM 103 0.01 0.00 0.10 0.00 0.00% 5 12 71.48%
SBUX250509C00104000 4/30/2025 9:58 AM 104 0.01 0.00 0.10 0.00 0.00% 5 20 74.22%
SBUX250509C00105000 5/1/2025 10:51 AM 105 0.04 0.00 0.06 0.00 0.00% 4 62 72.27%
SBUX250509C00106000 5/2/2025 12:30 PM 106 0.31 0.00 0.21 -0.20 -39.22% 1 2 89.65%
SBUX250509C00107000 4/25/2025 12:46 PM 107 0.03 0.00 0.79 0.00 0.00% 1 1 119.04%
SBUX250509C00108000 5/2/2025 2:58 PM 108 0.01 0.00 0.01 -0.02 -66.67% 12 30 65.63%
SBUX250509C00110000 4/29/2025 10:41 AM 110 0.05 0.00 0.04 0.00 0.00% 2 4 81.25%
SBUX250509C00115000 5/1/2025 12:16 PM 115 0.03 0.00 0.04 0.00 0.00% 1 8 93.75%
SBUX250509C00120000 4/2/2025 11:19 AM 120 0.26 0.00 0.20 -0.09 -25.71% 1 2 128.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBUX250509P00050000 5/1/2025 9:47 AM 50 0.01 0.00 0.01 0.00 0.00% 1 24 137.50%
SBUX250509P00060000 4/30/2025 3:15 PM 60 0.01 0.00 0.02 0.00 0.00% 63 63 99.22%
SBUX250509P00065000 5/2/2025 9:47 AM 65 0.02 0.01 0.02 0.00 0.00% 42 649 82.03%
SBUX250509P00069000 5/2/2025 1:57 PM 69 0.02 0.00 0.02 -0.05 -71.43% 100 230 62.50%
SBUX250509P00070000 5/2/2025 3:40 PM 70 0.01 0.01 0.02 -0.16 -94.12% 32 320 60.94%
SBUX250509P00071000 5/2/2025 12:57 PM 71 0.05 0.00 0.11 -0.03 -37.50% 3 159 68.36%
SBUX250509P00072000 5/2/2025 3:54 PM 72 0.03 0.00 0.15 -0.05 -62.50% 32 132 66.80%
SBUX250509P00073000 5/2/2025 3:36 PM 73 0.05 0.00 0.06 -0.07 -58.33% 30 240 53.91%
SBUX250509P00074000 5/2/2025 3:52 PM 74 0.06 0.01 0.08 -0.13 -68.42% 86 194 52.73%
SBUX250509P00075000 5/2/2025 3:40 PM 75 0.08 0.06 0.11 -0.13 -61.90% 387 841 53.71%
SBUX250509P00076000 5/2/2025 3:31 PM 76 0.10 0.02 0.19 -0.22 -68.75% 26 201 50.78%
SBUX250509P00077000 5/2/2025 3:00 PM 77 0.15 0.11 0.14 -0.22 -59.46% 223 697 48.73%
SBUX250509P00078000 5/2/2025 3:55 PM 78 0.16 0.14 0.16 -0.33 -67.35% 331 487 44.82%
SBUX250509P00079000 5/2/2025 3:47 PM 79 0.20 0.19 0.23 -0.53 -72.60% 103 417 43.36%
SBUX250509P00080000 5/2/2025 3:55 PM 80 0.29 0.26 0.31 -0.69 -70.41% 492 1,047 41.11%
SBUX250509P00081000 5/2/2025 3:57 PM 81 0.40 0.38 0.43 -0.89 -68.99% 450 453 39.26%
SBUX250509P00082000 5/2/2025 3:57 PM 82 0.58 0.55 0.61 -1.06 -64.63% 379 443 37.79%
SBUX250509P00083000 5/2/2025 3:58 PM 83 0.83 0.80 0.85 -1.33 -61.57% 348 470 36.18%
SBUX250509P00084000 5/2/2025 3:59 PM 84 1.18 1.13 1.18 -1.94 -62.18% 3,314 2,990 34.77%
SBUX250509P00085000 5/2/2025 3:49 PM 85 1.63 1.57 1.64 -2.29 -58.42% 347 127 34.08%
SBUX250509P00086000 5/1/2025 11:27 AM 86 2.43 2.12 2.22 -1.56 -39.10% 6 76 33.74%
SBUX250509P00087000 5/2/2025 3:45 PM 87 2.90 2.77 2.94 -2.80 -49.12% 94 37 34.47%
SBUX250509P00088000 5/2/2025 12:58 PM 88 3.70 3.55 3.70 -4.85 -56.73% 85 56 33.94%
SBUX250509P00089000 5/2/2025 3:33 PM 89 4.80 4.40 5.50 -4.55 -48.66% 7 19 63.97%
SBUX250509P00090000 5/2/2025 12:58 PM 90 5.71 5.30 6.35 -2.61 -31.37% 36 39 50.05%
SBUX250509P00091000 5/1/2025 3:46 PM 91 9.36 4.60 8.35 0.00 0.00% 3 0 100.49%
SBUX250509P00092000 5/2/2025 11:41 AM 92 8.39 5.70 8.95 -1.80 -17.66% 4 9 96.44%
SBUX250509P00093000 5/2/2025 1:17 PM 93 8.48 8.10 8.65 -5.77 -40.49% 2 3 58.59%
SBUX250509P00094000 5/1/2025 3:58 PM 94 12.08 9.15 9.50 0.00 0.00% 3 0 54.79%
SBUX250509P00095000 5/2/2025 12:56 PM 95 10.67 10.20 10.50 -3.16 -22.85% 10 3 58.98%
SBUX250509P00096000 4/30/2025 3:34 PM 96 16.40 10.95 11.45 0.00 0.00% 35 0 59.18%
SBUX250509P00097000 4/30/2025 12:07 PM 97 13.30 12.05 12.75 -4.60 -25.70% 3 0 58.01%
SBUX250509P00098000 4/30/2025 3:29 PM 98 18.35 13.20 13.50 0.00 0.00% 80 0 53.91%
SBUX250509P00099000 4/30/2025 9:57 AM 99 21.40 14.15 14.45 0.00 0.00% 2 1 70.31%
SBUX250509P00100000 5/2/2025 2:52 PM 100 15.45 15.15 15.45 -2.85 -15.57% 51 28 74.02%
SBUX250509P00101000 4/30/2025 10:46 AM 101 21.95 16.10 17.15 0.00 0.00% 23 0 91.41%
SBUX250509P00102000 5/1/2025 10:26 AM 102 21.00 16.85 17.50 0.00 0.00% 2 4 85.74%
SBUX250509P00103000 5/1/2025 2:50 PM 103 21.90 18.20 18.55 0.00 0.00% 1 0 74.22%
SBUX250509P00104000 4/3/2025 3:38 PM 104 16.40 18.75 19.85 0.00 0.00% - 0 116.41%
SBUX250509P00105000 4/4/2025 11:17 AM 105 21.23 19.80 20.70 0.00 0.00% 1 0 111.43%
SBUX250509P00106000 4/11/2025 2:43 PM 106 21.52 21.10 21.50 0.00 0.00% 2 2 99.41%

Related Tickers

MCD McDonald's Corporation
311.96
-0.54%
 
DPZ Domino's Pizza, Inc.
484.61
+0.67%
 
CMG Chipotle Mexican Grill, Inc.
51.56
+2.46%
 
WING Wingstop Inc.
270.11
+4.02%
 
CAVA CAVA Group, Inc.
96.65
+2.24%
 
EAT Brinker International, Inc.
133.08
+2.33%
 
BROS Dutch Bros Inc.
61.10
+1.90%
 
SHAK Shake Shack Inc.
94.37
+6.38%
 
YUM Yum! Brands, Inc.
149.14
+0.36%
 
WEN The Wendy's Company
12.55
+0.48%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.