Australia markets close in 1 hour 20 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.07-0.14 (-0.14%)
At close: 04:00PM EDT
97.01 -0.06 (-0.06%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240419C000650002024-04-15 3:31PM EDT65.0032.160.000.000.00-200.00%
SHAK240419C000700002024-04-02 1:09PM EDT70.0033.920.000.000.00-400.00%
SHAK240419C000750002024-04-12 10:31AM EDT75.0024.000.000.000.00-400.00%
SHAK240419C000800002024-03-07 12:30PM EDT80.0023.9420.0023.500.00-1011305.37%
SHAK240419C000850002024-03-14 3:32PM EDT85.0018.2511.1013.700.00-101591.60%
SHAK240419C000860002024-04-12 11:54AM EDT86.0013.090.000.000.00-100.00%
SHAK240419C000875002024-03-11 2:00PM EDT87.5013.909.7013.600.00-13145.95%
SHAK240419C000900002024-03-28 10:48AM EDT90.0017.600.000.000.00-600.00%
SHAK240419C000925002024-04-10 11:06AM EDT92.506.200.000.000.00-200.00%
SHAK240419C000950002024-04-15 3:05PM EDT95.002.850.000.000.00-200.00%
SHAK240419C000960002024-04-15 3:57PM EDT96.002.550.000.000.00-1300.00%
SHAK240419C000970002024-04-15 3:19PM EDT97.001.670.000.000.00-600.00%
SHAK240419C000975002024-04-15 3:07PM EDT97.501.500.000.000.00-3501.56%
SHAK240419C000980002024-04-15 1:39PM EDT98.001.350.000.000.00-203.13%
SHAK240419C000990002024-04-15 11:02AM EDT99.001.250.000.000.00-106.25%
SHAK240419C001000002024-04-15 3:22PM EDT100.000.650.000.000.00-6506.25%
SHAK240419C001010002024-04-15 11:37AM EDT101.000.550.000.000.00-6012.50%
SHAK240419C001020002024-04-15 2:05PM EDT102.000.400.000.000.00-7012.50%
SHAK240419C001030002024-04-15 1:21PM EDT103.000.210.000.000.00-34012.50%
SHAK240419C001040002024-04-15 11:16AM EDT104.000.130.000.000.00-2012.50%
SHAK240419C001050002024-04-15 2:05PM EDT105.000.130.000.000.00-22012.50%
SHAK240419C001060002024-04-15 10:14AM EDT106.000.090.000.000.00-11025.00%
SHAK240419C001070002024-04-15 2:05PM EDT107.000.080.000.000.00-3025.00%
SHAK240419C001080002024-04-11 3:59PM EDT108.000.150.000.000.00-3025.00%
SHAK240419C001090002024-04-05 1:29PM EDT109.000.700.000.000.00-1025.00%
SHAK240419C001100002024-04-15 1:22PM EDT110.000.050.000.000.00-5025.00%
SHAK240419C001110002024-04-10 11:36AM EDT111.000.100.000.000.00-1025.00%
SHAK240419C001120002024-04-05 11:21AM EDT112.000.340.000.000.00-3025.00%
SHAK240419C001130002024-04-09 3:44PM EDT113.000.060.000.000.00-9025.00%
SHAK240419C001140002024-04-09 1:47PM EDT114.000.100.000.000.00-3025.00%
SHAK240419C001150002024-04-15 10:40AM EDT115.000.030.000.000.00-1050.00%
SHAK240419C001160002024-03-20 11:06AM EDT116.001.680.000.000.00--050.00%
SHAK240419C001170002024-04-04 3:44PM EDT117.000.150.000.000.00-5050.00%
SHAK240419C001180002024-04-04 3:15PM EDT118.000.130.000.000.00-1050.00%
SHAK240419C001190002024-04-04 2:29PM EDT119.000.130.000.000.00-1050.00%
SHAK240419C001200002024-04-09 2:04PM EDT120.000.050.000.000.00-3050.00%
SHAK240419C001210002024-04-11 11:54AM EDT121.000.040.000.000.00-25050.00%
SHAK240419C001250002024-04-04 2:29PM EDT125.000.080.000.000.00-1050.00%
SHAK240419C001300002024-03-26 11:27AM EDT130.000.120.000.000.00-2050.00%
SHAK240419C001350002024-03-25 2:25PM EDT135.000.050.000.000.00-3050.00%
SHAK240419C001500002024-03-20 11:53AM EDT150.000.050.000.000.00-10050.00%
SHAK240419C001600002024-03-11 9:52AM EDT160.000.050.000.050.00-321325176.56%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240419P000700002024-03-14 1:24PM EDT70.000.200.000.100.00-20138.28%
SHAK240419P000750002024-04-01 12:58PM EDT75.000.030.000.000.00-2050.00%
SHAK240419P000775002024-03-28 9:58AM EDT77.500.200.000.000.00-10050.00%
SHAK240419P000800002024-03-14 1:24PM EDT80.000.350.000.100.00-21687.50%
SHAK240419P000825002024-04-12 3:18PM EDT82.500.050.000.000.00-25025.00%
SHAK240419P000850002024-04-10 11:54AM EDT85.000.050.000.000.00-20025.00%
SHAK240419P000875002024-04-11 9:52AM EDT87.500.360.000.000.00-1025.00%
SHAK240419P000880002024-04-09 12:19PM EDT88.000.130.000.000.00-1025.00%
SHAK240419P000890002024-04-12 3:34PM EDT89.000.160.000.000.00--025.00%
SHAK240419P000900002024-04-15 3:47PM EDT90.000.200.000.000.00-69012.50%
SHAK240419P000910002024-04-15 3:59PM EDT91.000.290.000.000.00-16012.50%
SHAK240419P000920002024-04-12 3:05PM EDT92.000.450.000.000.00-18012.50%
SHAK240419P000925002024-04-15 12:09PM EDT92.500.250.000.000.00-3012.50%
SHAK240419P000930002024-04-15 3:37PM EDT93.000.470.000.000.00-23012.50%
SHAK240419P000940002024-04-15 3:55PM EDT94.000.680.000.000.00-2106.25%
SHAK240419P000950002024-04-15 3:59PM EDT95.001.050.000.000.00-2606.25%
SHAK240419P000960002024-04-15 2:29PM EDT96.001.400.000.000.00-2603.13%
SHAK240419P000970002024-04-15 3:19PM EDT97.002.010.000.000.00-1400.39%
SHAK240419P000975002024-04-15 3:09PM EDT97.502.250.000.000.00-400.00%
SHAK240419P000980002024-04-15 3:35PM EDT98.002.300.000.000.00-900.00%
SHAK240419P000990002024-04-15 11:36AM EDT99.002.540.000.000.00-100.00%
SHAK240419P001000002024-04-15 3:19PM EDT100.003.980.000.000.00-600.00%
SHAK240419P001010002024-04-15 11:19AM EDT101.004.330.000.000.00-1000.00%
SHAK240419P001020002024-04-12 3:28PM EDT102.005.400.000.000.00-200.00%
SHAK240419P001030002024-04-10 2:38PM EDT103.004.880.000.000.00-200.00%
SHAK240419P001040002024-04-15 9:41AM EDT104.004.520.000.000.00-200.00%
SHAK240419P001050002024-04-15 3:07PM EDT105.008.300.000.000.00-300.00%
SHAK240419P001060002024-04-09 11:58AM EDT106.007.090.000.000.00-100.00%
SHAK240419P001070002024-04-12 9:50AM EDT107.008.400.000.000.00-500.00%
SHAK240419P001080002024-03-26 3:33PM EDT108.006.900.000.000.00-900.00%
SHAK240419P001090002024-03-25 11:58AM EDT109.006.000.000.000.00-100.00%
SHAK240419P001100002024-04-12 2:30PM EDT110.0013.000.000.000.00-100.00%
SHAK240419P001110002024-03-21 10:00AM EDT111.006.100.000.000.00--00.00%
SHAK240419P001120002024-03-21 11:24AM EDT112.006.500.000.000.00--00.00%
SHAK240419P001130002024-04-01 1:38PM EDT113.007.200.000.000.00-100.00%
SHAK240419P001140002024-03-25 1:11PM EDT114.0010.700.000.000.00-200.00%
SHAK240419P001150002024-04-12 12:14PM EDT115.0016.250.000.000.00-100.00%