Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.48-0.73 (-1.82%)
At close: 04:00PM EDT
39.26 -0.22 (-0.56%)
Pre-market: 07:32AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220715C000300002022-06-29 3:12PM EDT30.009.800.000.000.00-1290.00%
SHAK220715C000325002022-06-30 2:08PM EDT32.507.700.000.000.00-240.00%
SHAK220715C000350002022-06-30 2:36PM EDT35.005.400.000.000.00-580.00%
SHAK220715C000375002022-06-30 12:40PM EDT37.503.400.000.000.00-8500.00%
SHAK220715C000400002022-06-30 12:01PM EDT40.001.900.000.000.00-192161.56%
SHAK220715C000425002022-06-30 3:56PM EDT42.500.840.000.000.00-918012.50%
SHAK220715C000450002022-06-30 3:49PM EDT45.000.380.000.000.00-338612.50%
SHAK220715C000475002022-06-30 3:49PM EDT47.500.180.000.000.00-614225.00%
SHAK220715C000500002022-06-29 2:18PM EDT50.000.130.000.000.00-126425.00%
SHAK220715C000525002022-06-30 12:29PM EDT52.500.170.000.000.00-29325.00%
SHAK220715C000550002022-06-29 10:51AM EDT55.000.060.000.000.00-238750.00%
SHAK220715C000575002022-06-30 12:29PM EDT57.500.110.000.000.00-22950.00%
SHAK220715C000600002022-06-07 10:38AM EDT60.000.300.000.000.00-183850.00%
SHAK220715C000650002022-06-29 9:30AM EDT65.000.050.000.000.00-253450.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220715P000200002022-06-28 1:59PM EDT20.000.050.000.000.00-12250.00%
SHAK220715P000225002022-06-17 9:50AM EDT22.500.100.000.000.00-11150.00%
SHAK220715P000250002022-06-27 1:38PM EDT25.000.050.000.000.00-51450.00%
SHAK220715P000275002022-06-30 12:05PM EDT27.500.150.000.000.00-1010850.00%
SHAK220715P000300002022-06-21 9:52AM EDT30.000.340.000.000.00-22425.00%
SHAK220715P000325002022-06-30 9:46AM EDT32.500.500.000.000.00-516525.00%
SHAK220715P000350002022-06-30 1:19PM EDT35.000.650.000.000.00-627312.50%
SHAK220715P000375002022-06-30 10:44AM EDT37.501.650.000.000.00-137356.25%
SHAK220715P000400002022-06-30 2:28PM EDT40.002.150.000.000.00-324080.00%
SHAK220715P000425002022-06-30 10:52AM EDT42.504.490.000.000.00-11420.00%
SHAK220715P000450002022-06-24 2:31PM EDT45.004.200.000.000.00-10820.00%
SHAK220715P000475002022-06-28 2:10PM EDT47.507.600.000.000.00-1640.00%
SHAK220715P000500002022-06-22 2:40PM EDT50.0010.560.000.000.00-9530.00%
SHAK220715P000525002022-06-28 12:36PM EDT52.5011.400.000.000.00-1130.00%
SHAK220715P000550002022-06-30 1:22PM EDT55.0015.200.000.000.00-4260.00%
SHAK220715P000575002022-06-02 1:09PM EDT57.509.300.000.000.00--00.00%
SHAK220715P000600002022-06-29 9:48AM EDT60.0020.820.000.000.00-1140.00%
SHAK220715P000650002022-05-31 10:03AM EDT65.0017.0225.4027.200.00-30183.69%