Australia markets close in 4 hours 5 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.72-1.05 (-1.67%)
At close: 04:00PM EST
61.39 -0.33 (-0.53%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK231208C000350002023-11-10 12:20PM EST35.0019.5026.0027.300.00--1744.92%
SHAK231208C000500002023-10-30 9:19AM EST50.007.500.000.000.00--10.00%
SHAK231208C000540002023-11-29 10:19AM EST54.007.547.608.200.00-22177.34%
SHAK231208C000550002023-10-30 1:06PM EST55.004.403.907.200.00--9209.18%
SHAK231208C000560002023-11-14 3:16PM EST56.005.305.006.300.00--2199.22%
SHAK231208C000570002023-12-06 9:34AM EST57.006.904.605.300.00-35128.13%
SHAK231208C000580002023-12-07 3:19PM EST58.003.703.603.80-0.32-7.96%1280.86%
SHAK231208C000590002023-12-01 11:37AM EST59.002.262.652.950.00-203063.28%
SHAK231208C000600002023-12-07 2:31PM EST60.001.651.652.40-1.57-48.76%21972.46%
SHAK231208C000610002023-12-06 12:38PM EST61.002.430.901.050.00-73748.83%
SHAK231208C000620002023-12-07 12:47PM EST62.000.370.300.45-1.20-76.43%88744.92%
SHAK231208C000630002023-12-07 3:45PM EST63.000.150.050.15-0.55-78.57%35144.34%
SHAK231208C000640002023-12-06 3:31PM EST64.000.140.000.10-0.08-36.36%110556.64%
SHAK231208C000650002023-12-07 10:10AM EST65.000.050.000.05-0.05-50.00%65654.69%
SHAK231208C000660002023-12-07 1:06PM EST66.000.050.000.05-0.16-76.19%13267.19%
SHAK231208C000670002023-11-27 9:57AM EST67.000.150.000.100.00-13189.84%
SHAK231208C000680002023-11-16 2:17PM EST68.000.130.000.050.00--1092.19%
SHAK231208C000700002023-10-31 11:59AM EST70.000.360.000.100.00-17127.34%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK231208P000400002023-12-01 2:55PM EST40.000.030.000.200.00-2525420.31%
SHAK231208P000500002023-11-14 3:13PM EST50.000.120.001.800.00-63391.99%
SHAK231208P000520002023-11-08 10:47AM EST52.000.660.001.800.00-11340.23%
SHAK231208P000540002023-11-28 3:58PM EST54.000.050.000.050.00-146121.88%
SHAK231208P000550002023-11-15 1:04PM EST55.000.300.000.050.00-1014107.81%
SHAK231208P000560002023-12-01 1:32PM EST56.000.050.000.050.00-61793.75%
SHAK231208P000570002023-12-04 9:41AM EST57.000.060.000.050.00-11078.91%
SHAK231208P000580002023-12-05 10:40AM EST58.000.090.000.050.00-51764.06%
SHAK231208P000590002023-12-04 3:50PM EST59.000.150.000.100.00-124756.64%
SHAK231208P000600002023-12-07 12:54PM EST60.000.100.050.150.00-109054.88%
SHAK231208P000610002023-12-07 12:54PM EST61.000.300.200.35+0.17+130.77%255950.59%
SHAK231208P000620002023-12-07 11:04AM EST62.001.000.450.75+0.72+257.14%208946.48%
SHAK231208P000630002023-12-04 12:44PM EST63.001.161.151.500.00--351.95%
SHAK231208P000640002023-12-05 10:10AM EST64.002.652.153.100.00--186.91%
SHAK231208P000650002023-12-06 10:30AM EST65.002.052.753.400.00-1476.95%
SHAK231208P000670002023-12-05 10:10AM EST67.005.504.805.900.00--096.09%