Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.45-0.06 (-0.11%)
At close: 04:00PM EST
55.61 -0.84 (-1.49%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230127C000300002023-01-09 3:33PM EST30.0018.850.000.000.00--00.00%
SHAK230127C000400002023-01-17 11:03AM EST40.0016.700.000.000.00--00.00%
SHAK230127C000410002023-01-18 11:23AM EST41.0015.730.000.000.00-100.00%
SHAK230127C000415002023-01-09 2:29PM EST41.507.600.000.000.00--00.00%
SHAK230127C000420002023-01-04 11:40AM EST42.003.900.000.000.00--00.00%
SHAK230127C000430002023-01-11 12:51PM EST43.0010.310.000.000.00-200.00%
SHAK230127C000440002023-01-17 11:09AM EST44.0012.700.000.000.00-200.00%
SHAK230127C000455002023-01-10 12:35PM EST45.504.100.000.000.00--00.00%
SHAK230127C000460002023-01-04 11:44AM EST46.001.750.000.000.00-200.00%
SHAK230127C000465002023-01-19 10:21AM EST46.507.900.000.000.00--00.00%
SHAK230127C000470002023-01-20 3:20PM EST47.008.370.000.000.00-200.00%
SHAK230127C000475002023-01-26 3:07PM EST47.508.640.000.000.00-100.00%
SHAK230127C000480002023-01-19 12:12PM EST48.006.200.000.000.00-200.00%
SHAK230127C000490002023-01-24 1:41PM EST49.006.500.000.000.00-100.00%
SHAK230127C000500002023-01-26 1:14PM EST50.005.850.000.000.00-200.00%
SHAK230127C000510002023-01-13 9:46AM EST51.004.720.000.000.00-200.00%
SHAK230127C000520002023-01-19 12:17PM EST52.003.000.000.000.00-100.00%
SHAK230127C000530002023-01-26 10:59AM EST53.002.750.000.000.00-4000.00%
SHAK230127C000540002023-01-25 11:02AM EST54.001.550.000.000.00-400.00%
SHAK230127C000550002023-01-25 12:35PM EST55.001.200.000.000.00-200.00%
SHAK230127C000560002023-01-26 11:03AM EST56.000.710.000.000.00-200.00%
SHAK230127C000565002023-01-26 2:38PM EST56.500.550.000.000.00-1300.78%
SHAK230127C000570002023-01-26 1:44PM EST57.000.290.000.000.00-3106.25%
SHAK230127C000575002023-01-25 3:01PM EST57.500.500.000.000.00-4012.50%
SHAK230127C000580002023-01-26 10:03AM EST58.000.300.000.000.00-7012.50%
SHAK230127C000585002023-01-24 12:20PM EST58.500.150.000.000.00-3025.00%
SHAK230127C000590002023-01-24 12:38PM EST59.000.100.000.000.00-19025.00%
SHAK230127C000600002023-01-23 12:11PM EST60.000.100.000.000.00-25025.00%
SHAK230127C000610002023-01-23 1:38PM EST61.000.100.000.000.00-3050.00%
SHAK230127C000615002023-01-17 3:53PM EST61.500.500.000.000.00--050.00%
SHAK230127C000620002023-01-18 1:57PM EST62.000.150.000.000.00--050.00%
SHAK230127C000630002023-01-23 1:37PM EST63.000.060.000.000.00-1050.00%
SHAK230127C000650002023-01-18 3:45PM EST65.000.050.000.000.00--050.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230127P000330002023-01-03 3:35PM EST33.000.330.000.000.00--050.00%
SHAK230127P000370002023-01-24 12:38PM EST37.000.150.000.000.00-1050.00%
SHAK230127P000380002023-01-09 9:39AM EST38.000.340.000.000.00-21050.00%
SHAK230127P000390002023-01-09 9:30AM EST39.000.410.000.000.00-10050.00%
SHAK230127P000400002023-01-18 11:18AM EST40.000.050.000.000.00-1050.00%
SHAK230127P000410002023-01-03 2:45PM EST41.002.350.000.000.00--050.00%
SHAK230127P000430002023-01-11 10:00AM EST43.000.150.000.000.00-10050.00%
SHAK230127P000435002023-01-17 2:08PM EST43.500.050.000.000.00-1050.00%
SHAK230127P000440002023-01-06 11:59AM EST44.001.950.000.000.00-1050.00%
SHAK230127P000450002023-01-10 12:39PM EST45.000.800.000.000.00--050.00%
SHAK230127P000460002023-01-17 10:15AM EST46.000.050.000.000.00-16050.00%
SHAK230127P000465002023-01-10 9:33AM EST46.501.830.000.000.00--050.00%
SHAK230127P000470002023-01-13 9:35AM EST47.000.200.000.000.00-1050.00%
SHAK230127P000475002023-01-09 1:43PM EST47.502.300.000.000.00--050.00%
SHAK230127P000480002023-01-25 11:42AM EST48.000.050.000.000.00-10050.00%
SHAK230127P000490002023-01-17 1:08PM EST49.000.110.000.000.00-1050.00%
SHAK230127P000500002023-01-25 11:05AM EST50.000.050.000.000.00-1050.00%
SHAK230127P000510002023-01-26 10:19AM EST51.000.030.000.000.00-1050.00%
SHAK230127P000520002023-01-25 10:09AM EST52.000.100.000.000.00-1050.00%
SHAK230127P000530002023-01-25 11:24AM EST53.000.200.000.000.00-1025.00%
SHAK230127P000540002023-01-26 1:44PM EST54.000.090.000.000.00-1025.00%
SHAK230127P000550002023-01-25 3:46PM EST55.000.340.000.000.00-34012.50%
SHAK230127P000560002023-01-25 3:47PM EST56.000.650.000.000.00-306.25%
SHAK230127P000565002023-01-25 1:07PM EST56.501.300.000.000.00-400.00%
SHAK230127P000570002023-01-24 3:44PM EST57.002.450.000.000.00-2300.00%
SHAK230127P000575002023-01-24 3:11PM EST57.502.650.000.000.00-900.00%
SHAK230127P000580002023-01-17 10:17AM EST58.002.700.000.000.00--00.00%
SHAK230127P000600002023-01-18 9:34AM EST60.002.500.000.000.00--00.00%