Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.73+0.28 (+0.33%)
At close: 04:00PM EDT
85.95 +1.22 (+1.44%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240920C000500002024-07-01 9:34AM EDT50.0042.0033.6037.400.00-3383.69%
SHAK240920C000550002024-03-25 12:05PM EDT55.0052.3244.2047.900.00-11253.35%
SHAK240920C000575002024-03-28 10:10AM EDT57.5050.8147.1050.300.00-11292.04%
SHAK240920C000600002024-06-17 2:07PM EDT60.0034.7525.2026.600.00-1266.60%
SHAK240920C000650002024-06-17 10:38AM EDT65.0025.4720.6022.000.00-1260.18%
SHAK240920C000700002024-06-24 10:02AM EDT70.0021.3016.6017.600.00-1956.64%
SHAK240920C000725002024-07-09 3:50PM EDT72.5015.0014.5016.000.00-1256.16%
SHAK240920C000750002024-07-10 12:53PM EDT75.0012.4312.7013.500.00-11552.25%
SHAK240920C000775002024-06-12 11:46AM EDT77.5018.7011.0013.300.00-15257.19%
SHAK240920C000800002024-07-10 3:58PM EDT80.009.949.4011.300.00-43754.43%
SHAK240920C000825002024-07-10 10:54AM EDT82.507.607.908.400.00-63249.95%
SHAK240920C000850002024-07-12 2:42PM EDT85.006.926.607.00+0.72+11.61%12448.55%
SHAK240920C000875002024-07-12 2:11PM EDT87.505.805.505.90-0.50-7.94%62948.29%
SHAK240920C000900002024-07-11 12:55PM EDT90.005.404.504.800.00-128447.12%
SHAK240920C000925002024-07-11 11:07AM EDT92.504.403.604.100.00-17447.86%
SHAK240920C000950002024-07-11 10:30AM EDT95.003.502.854.900.00-319751.36%
SHAK240920C000975002024-07-01 12:55PM EDT97.503.502.253.300.00-32251.70%
SHAK240920C001000002024-07-12 3:10PM EDT100.001.981.003.30-1.02-34.00%12642056.03%
SHAK240920C001050002024-07-11 10:01AM EDT105.001.571.101.450.00-15346.95%
SHAK240920C001100002024-07-11 3:50PM EDT110.000.850.650.850.00-822845.75%
SHAK240920C001150002024-07-01 12:55PM EDT115.000.750.350.650.00-1826547.95%
SHAK240920C001200002024-06-27 10:49AM EDT120.000.610.151.700.00-120157.32%
SHAK240920C001250002024-05-28 11:54AM EDT125.001.750.300.450.00-24029751.27%
SHAK240920C001300002024-06-24 12:31PM EDT130.000.270.150.750.00-139557.18%
SHAK240920C001350002024-06-06 12:52PM EDT135.000.600.000.750.00-1025459.03%
SHAK240920C001400002024-05-30 11:11AM EDT140.000.500.001.500.00-305471.46%
SHAK240920C001450002024-05-28 3:57PM EDT145.000.750.000.500.00-1361.72%
SHAK240920C001500002024-05-28 3:57PM EDT150.000.600.000.500.00-12664.84%
SHAK240920C001600002024-04-25 2:06PM EDT160.000.800.050.750.00-1276.17%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240920P000350002024-06-10 12:57PM EDT35.000.150.000.750.00-11113.09%
SHAK240920P000375002024-01-22 1:05PM EDT37.500.400.001.100.00--1113.14%
SHAK240920P000400002024-02-12 1:34PM EDT40.000.380.001.100.00--5105.18%
SHAK240920P000425002024-05-02 12:17PM EDT42.500.150.002.300.00--9115.63%
SHAK240920P000450002024-05-02 12:17PM EDT45.000.150.002.350.00--9108.15%
SHAK240920P000475002024-05-02 12:17PM EDT47.500.200.002.350.00--9100.44%
SHAK240920P000500002024-06-03 10:24AM EDT50.000.220.051.550.00-20084.47%
SHAK240920P000550002024-05-29 9:55AM EDT55.000.300.101.650.00--273.39%
SHAK240920P000575002024-03-26 11:33AM EDT57.500.550.301.050.00-1163.04%
SHAK240920P000600002024-06-24 3:36PM EDT60.000.510.451.500.00-233963.23%
SHAK240920P000625002024-07-09 10:00AM EDT62.500.570.600.800.00-12252.49%
SHAK240920P000650002024-07-10 2:16PM EDT65.000.950.801.000.00-23650.54%
SHAK240920P000675002024-07-10 10:06AM EDT67.501.401.051.300.00-112250.66%
SHAK240920P000700002024-06-13 3:18PM EDT70.001.111.352.250.00-123250.64%
SHAK240920P000725002024-07-01 11:21AM EDT72.502.001.802.600.00-210352.30%
SHAK240920P000750002024-07-11 9:30AM EDT75.002.652.452.650.00-110046.09%
SHAK240920P000775002024-07-10 2:50PM EDT77.503.503.103.400.00-35045.41%
SHAK240920P000800002024-07-10 3:37PM EDT80.004.264.004.400.00-416345.53%
SHAK240920P000825002024-07-11 9:30AM EDT82.505.005.005.300.00-15543.87%
SHAK240920P000850002024-07-11 1:12PM EDT85.006.406.206.50+0.70+12.28%84843.30%
SHAK240920P000875002024-07-09 3:34PM EDT87.508.007.507.800.00-44242.37%
SHAK240920P000900002024-07-11 10:30AM EDT90.008.809.009.300.00-12,04641.77%
SHAK240920P000925002024-06-21 12:08PM EDT92.508.9010.4011.400.00-32944.50%
SHAK240920P000950002024-07-09 11:49AM EDT95.0012.2812.4014.400.00-520753.25%
SHAK240920P000975002024-07-11 11:30AM EDT97.5013.9313.2016.000.00-14751.17%
SHAK240920P001000002024-07-03 11:27AM EDT100.0015.4015.0018.300.00-110653.88%
SHAK240920P001050002024-07-08 2:17PM EDT105.0019.0020.7021.600.00-21,05245.67%
SHAK240920P001100002024-05-21 11:25AM EDT110.0014.1019.9022.900.00-9540.00%
SHAK240920P001150002024-06-05 3:45PM EDT115.0019.7027.2030.700.00-16743.80%
SHAK240920P001200002024-04-02 12:01PM EDT120.0021.4018.5020.200.00-120.00%
SHAK240920P001250002024-03-26 2:58PM EDT125.0025.5025.3028.800.00-100.00%
SHAK240920P001300002024-03-01 12:58PM EDT130.0027.3028.0029.000.00-110.00%