Australia markets open in 5 hours 46 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.78-1.73 (-1.77%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240531C000920002024-05-23 12:08PM EDT92.005.083.204.300.00--146.39%
SHAK240531C000950002024-05-28 11:53AM EDT95.002.001.601.80-1.90-48.72%31934.52%
SHAK240531C000960002024-05-28 12:50PM EDT96.001.151.051.20-1.85-61.67%291332.62%
SHAK240531C000970002024-05-28 1:14PM EDT97.000.650.700.90-1.45-69.05%101635.45%
SHAK240531C000980002024-05-28 12:59PM EDT98.000.450.350.55-1.05-70.00%112734.28%
SHAK240531C000990002024-05-24 12:18PM EDT99.000.300.200.35-1.10-78.57%1834.77%
SHAK240531C001000002024-05-28 12:11PM EDT100.000.170.100.20-0.53-75.71%294534.47%
SHAK240531C001010002024-05-24 2:11PM EDT101.000.100.050.15-0.43-81.13%102137.11%
SHAK240531C001020002024-05-28 1:33PM EDT102.000.100.000.25-0.20-66.67%17848.05%
SHAK240531C001030002024-05-28 12:52PM EDT103.000.050.000.10-0.20-80.00%82142.97%
SHAK240531C001040002024-05-22 3:50PM EDT104.000.200.000.850.00-131167.48%
SHAK240531C001050002024-05-21 11:22AM EDT105.000.500.000.100.00-2111251.76%
SHAK240531C001060002024-05-21 2:48PM EDT106.000.170.000.750.00-92075.49%
SHAK240531C001070002024-05-21 11:06AM EDT107.000.300.001.200.00-43191.80%
SHAK240531C001080002024-05-28 11:45AM EDT108.000.050.000.900.00-1689.45%
SHAK240531C001090002024-05-21 11:23AM EDT109.000.110.000.050.00-93054.69%
SHAK240531C001100002024-05-13 9:41AM EDT110.000.800.000.300.00-153677.54%
SHAK240531C001110002024-05-17 1:06PM EDT111.000.150.001.150.00-310110.64%
SHAK240531C001120002024-05-14 10:13AM EDT112.000.550.000.850.00-11106.84%
SHAK240531C001130002024-05-16 9:36AM EDT113.000.200.001.150.00-35120.02%
SHAK240531C001150002024-05-14 3:47PM EDT115.000.210.002.150.00-116153.71%
SHAK240531C001160002024-05-07 11:36AM EDT116.001.180.001.400.00-17140.43%
SHAK240531C001180002024-05-10 11:16AM EDT118.000.210.000.650.00--20124.81%
SHAK240531C001200002024-05-07 11:05AM EDT120.000.600.000.850.00-336140.23%
SHAK240531C001250002024-05-07 11:36AM EDT125.000.380.001.900.00-19192.19%
SHAK240531C001300002024-05-06 1:36PM EDT130.000.200.001.850.00-2545210.45%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240531P000800002024-05-23 10:05AM EDT80.000.050.002.150.00-1020160.94%
SHAK240531P000830002024-05-02 9:31AM EDT83.000.500.002.150.00-10137.40%
SHAK240531P000850002024-05-15 10:57AM EDT85.000.060.002.150.00--3121.68%
SHAK240531P000870002024-05-23 3:33PM EDT87.000.110.002.150.00--2105.76%
SHAK240531P000880002024-05-02 12:02PM EDT88.000.700.002.150.00--397.75%
SHAK240531P000890002024-05-01 1:25PM EDT89.001.550.002.200.00--290.58%
SHAK240531P000900002024-05-28 1:01PM EDT90.000.100.050.15-0.06-37.50%6342.38%
SHAK240531P000910002024-05-28 11:37AM EDT91.000.150.100.200.00-10439.45%
SHAK240531P000920002024-05-24 3:35PM EDT92.000.110.151.250.00-325652.59%
SHAK240531P000930002024-05-28 9:35AM EDT93.000.270.300.50+0.02+8.00%12337.99%
SHAK240531P000940002024-05-24 10:52AM EDT94.000.400.550.700.00-65035.74%
SHAK240531P000950002024-05-28 1:27PM EDT95.001.000.851.15+0.40+66.67%76437.84%
SHAK240531P000960002024-05-28 12:41PM EDT96.001.641.301.55+0.79+92.94%73835.89%
SHAK240531P000970002024-05-28 12:46PM EDT97.002.002.002.20+0.75+60.00%23837.60%
SHAK240531P000980002024-05-28 12:41PM EDT98.002.842.602.90+1.34+89.33%156538.14%
SHAK240531P000990002024-05-28 9:57AM EDT99.003.303.304.40+1.00+43.48%13160.55%
SHAK240531P001000002024-05-24 1:32PM EDT100.002.804.204.800.00-82249.66%
SHAK240531P001010002024-05-23 1:54PM EDT101.005.654.805.800.00-2556.25%
SHAK240531P001020002024-05-28 1:02PM EDT102.007.076.106.60+1.67+30.93%83554.30%
SHAK240531P001030002024-05-23 1:54PM EDT103.007.105.908.900.00-214105.47%
SHAK240531P001040002024-05-16 10:44AM EDT104.003.107.909.000.00-2457.13%
SHAK240531P001050002024-05-22 3:24PM EDT105.008.238.309.900.00-21584.28%
SHAK240531P001060002024-05-02 11:23AM EDT106.003.609.6010.700.00-6980.86%
SHAK240531P001070002024-05-17 2:15PM EDT107.007.8510.8012.400.00-1180.66%
SHAK240531P001080002024-05-17 2:15PM EDT108.008.7510.5014.100.00-1061.72%
SHAK240531P001090002024-05-07 9:32AM EDT109.005.5012.2014.000.00--1110.45%