Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.86-1.98 (-4.14%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221021C000350002022-10-04 3:59PM EDT35.0011.6511.1011.500.00-12106.84%
SHAK221021C000375002022-10-05 1:16PM EDT37.508.508.709.100.00-2391.41%
SHAK221021C000400002022-10-06 2:45PM EDT40.008.386.506.900.00-122482.76%
SHAK221021C000425002022-10-04 3:59PM EDT42.505.004.404.800.00-21972.27%
SHAK221021C000450002022-10-06 9:43AM EDT45.005.042.802.950.00-425965.92%
SHAK221021C000475002022-10-07 12:00PM EDT47.501.671.551.70-1.09-39.49%69262.40%
SHAK221021C000500002022-10-07 11:42AM EDT50.000.800.700.85-0.65-44.83%226958.59%
SHAK221021C000525002022-10-06 2:35PM EDT52.500.850.300.400.00-1427657.62%
SHAK221021C000550002022-10-07 11:49AM EDT55.000.150.100.20-0.20-57.14%128157.62%
SHAK221021C000575002022-10-06 11:46AM EDT57.500.140.050.350.00-116472.36%
SHAK221021C000600002022-10-05 9:30AM EDT60.000.040.050.250.00-1222177.93%
SHAK221021C000650002022-09-22 3:53PM EDT65.000.050.000.250.00-3015892.58%
SHAK221021C000700002022-09-19 3:52PM EDT70.000.050.000.250.00-55107.81%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221021P000275002022-10-07 11:30AM EDT27.500.050.000.15-0.05-50.00%110125.78%
SHAK221021P000300002022-09-27 9:30AM EDT30.000.050.000.200.00-66112.11%
SHAK221021P000325002022-09-29 9:30AM EDT32.500.090.000.000.00-11150.00%
SHAK221021P000350002022-10-03 3:19PM EDT35.000.160.050.400.00-108990.23%
SHAK221021P000375002022-10-06 3:57PM EDT37.500.160.150.250.00-424169.43%
SHAK221021P000400002022-10-05 2:21PM EDT40.000.560.400.500.00-5826865.63%
SHAK221021P000425002022-10-06 2:38PM EDT42.500.600.800.950.00-2323660.25%
SHAK221021P000450002022-10-07 11:50AM EDT45.001.751.551.75+0.65+59.09%2473255.86%
SHAK221021P000475002022-10-07 10:22AM EDT47.502.752.803.00+0.70+34.15%536852.30%
SHAK221021P000500002022-10-07 9:34AM EDT50.003.904.404.70+0.60+18.18%312551.07%
SHAK221021P000525002022-10-07 9:58AM EDT52.506.426.506.90+1.12+21.13%88852.93%
SHAK221021P000550002022-10-07 9:51AM EDT55.008.598.809.10+1.39+19.31%10200.00%
SHAK221021P000575002022-09-30 3:36PM EDT57.5012.2011.1011.600.00-950.00%
SHAK221021P000600002022-09-29 3:57PM EDT60.0013.3613.5014.200.00-11566.41%
SHAK221021P000650002022-09-14 11:56AM EDT65.0016.2018.3019.200.00-1082.42%