Australia markets open in 6 hours 53 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.99+1.26 (+1.49%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117C000225002023-10-05 10:01AM EDT22.5035.9537.1040.800.00-110.00%
SHAK250117C000400002023-06-20 12:59PM EDT40.0040.0042.6044.400.00-160.00%
SHAK250117C000425002023-03-22 12:31PM EDT42.5023.2621.7024.100.00-430.00%
SHAK250117C000450002024-03-19 3:59PM EDT45.0063.0050.9054.300.00-119159.59%
SHAK250117C000475002023-10-13 10:59AM EDT47.5015.7515.6016.000.00-29240.00%
SHAK250117C000500002024-02-26 2:04PM EDT50.0053.7055.1059.500.00-145211.10%
SHAK250117C000525002023-12-18 12:54PM EDT52.5025.7020.3021.600.00-10480.00%
SHAK250117C000550002024-07-01 1:39PM EDT55.0033.8233.5034.200.00-15465.28%
SHAK250117C000575002024-02-12 2:20PM EDT57.5029.7047.4049.900.00-140170.43%
SHAK250117C000600002024-07-09 10:26AM EDT60.0028.4029.2029.800.00-25960.63%
SHAK250117C000625002024-06-12 10:00AM EDT62.5035.5025.6028.000.00-12954.60%
SHAK250117C000650002024-06-11 11:05AM EDT65.0030.5524.3026.500.00-15856.98%
SHAK250117C000675002024-02-14 10:38AM EDT67.5019.8640.6041.500.00-130148.52%
SHAK250117C000700002024-07-09 10:26AM EDT70.0020.3021.3021.800.00-110053.86%
SHAK250117C000725002024-06-18 10:50AM EDT72.5025.1019.5020.000.00-24952.56%
SHAK250117C000750002024-07-01 2:58PM EDT75.0018.4017.9018.300.00-311851.70%
SHAK250117C000775002024-07-01 11:29AM EDT77.5017.3516.3017.300.00-21652.10%
SHAK250117C000800002024-07-05 1:17PM EDT80.0015.5714.8015.200.00-110350.79%
SHAK250117C000825002024-06-21 12:49PM EDT82.5016.5013.4013.800.00-3750.04%
SHAK250117C000850002024-07-10 1:08PM EDT85.0011.1012.1012.500.00-48649.40%
SHAK250117C000875002024-06-06 3:26PM EDT87.5017.4011.0011.600.00-194550.08%
SHAK250117C000900002024-07-12 12:10PM EDT90.009.109.7010.100.00-113847.99%
SHAK250117C000925002024-07-01 12:03PM EDT92.509.608.709.100.00-11047.63%
SHAK250117C000950002024-07-01 3:31PM EDT95.008.307.708.000.00-533446.56%
SHAK250117C000975002024-07-09 10:25AM EDT97.507.006.907.200.00-11546.43%
SHAK250117C001000002024-07-15 9:41AM EDT100.006.306.106.40+1.50+31.25%215046.01%
SHAK250117C001050002024-07-08 1:05PM EDT105.005.444.805.100.00-211845.62%
SHAK250117C001100002024-07-01 12:44PM EDT110.004.303.704.000.00-159745.11%
SHAK250117C001150002024-07-08 1:07PM EDT115.003.412.853.100.00-229744.58%
SHAK250117C001200002024-07-08 1:07PM EDT120.002.602.152.700.00-220246.00%
SHAK250117C001250002024-07-01 12:03PM EDT125.002.101.651.900.00-1523644.25%
SHAK250117C001300002024-07-12 9:30AM EDT130.001.351.301.500.00-223544.28%
SHAK250117C001350002024-06-11 3:28PM EDT135.002.100.901.200.00-110044.46%
SHAK250117C001400002024-07-01 2:48PM EDT140.000.950.800.950.00-34144.53%
SHAK250117C001450002024-04-10 11:06AM EDT145.004.303.704.000.00-2367.97%
SHAK250117C001500002024-06-26 10:03AM EDT150.000.720.500.650.00-206845.41%
SHAK250117C001550002024-07-01 1:35PM EDT155.000.500.200.800.00-1749.39%
SHAK250117C001600002024-07-10 2:36PM EDT160.000.400.000.000.00-310312.50%
SHAK250117C001650002024-05-21 9:30AM EDT165.001.310.000.000.00-31725.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117P000225002024-06-18 2:27PM EDT22.500.150.050.250.00-12,30287.30%
SHAK250117P000250002024-05-10 10:43AM EDT25.000.200.050.250.00-11,13780.66%
SHAK250117P000275002023-12-26 4:24PM EDT27.500.430.051.000.00-43892.14%
SHAK250117P000300002023-11-20 1:38PM EDT30.000.900.300.800.00-1886.38%
SHAK250117P000325002024-03-22 12:11PM EDT32.500.280.050.750.00-12675.64%
SHAK250117P000350002024-02-15 10:32AM EDT35.000.500.101.300.00-255978.61%
SHAK250117P000375002024-01-26 10:30AM EDT37.500.900.201.800.00-11279.30%
SHAK250117P000400002024-06-20 1:16PM EDT40.000.450.100.850.00-208662.94%
SHAK250117P000425002023-12-12 2:13PM EDT42.501.981.802.100.00-1282.25%
SHAK250117P000450002024-07-15 11:36AM EDT45.000.650.250.65+0.27+71.05%1818653.76%
SHAK250117P000475002024-05-16 3:16PM EDT47.500.600.350.900.00-42153.39%
SHAK250117P000500002024-07-10 9:57AM EDT50.000.850.401.050.00-24351.15%
SHAK250117P000525002024-05-10 9:30AM EDT52.500.720.451.200.00-16653.69%
SHAK250117P000550002024-07-01 12:25PM EDT55.001.101.001.150.00-113549.02%
SHAK250117P000575002024-01-26 11:27AM EDT57.504.001.501.800.00-17450.22%
SHAK250117P000600002024-04-16 2:53PM EDT60.002.151.201.400.00-438843.87%
SHAK250117P000625002024-03-27 3:19PM EDT62.502.001.601.800.00-710943.51%
SHAK250117P000650002024-06-06 2:00PM EDT65.002.032.302.550.00-86145.08%
SHAK250117P000675002024-07-09 2:53PM EDT67.503.102.753.000.00-43643.85%
SHAK250117P000700002024-07-11 10:16AM EDT70.003.803.303.600.00-18543.15%
SHAK250117P000725002024-07-01 12:30PM EDT72.504.204.004.300.00-14242.57%
SHAK250117P000750002024-07-10 3:52PM EDT75.005.504.705.100.00-17242.05%
SHAK250117P000775002024-07-08 3:56PM EDT77.505.805.606.300.00-129842.95%
SHAK250117P000800002024-07-11 11:53AM EDT80.006.906.506.900.00-683340.67%
SHAK250117P000825002024-07-11 11:55AM EDT82.508.007.507.900.00-34139.82%
SHAK250117P000850002024-07-12 1:22PM EDT85.009.608.709.100.00-311039.41%
SHAK250117P000875002024-07-12 1:38PM EDT87.5010.809.9011.300.00-43642.68%
SHAK250117P000900002024-07-09 10:33AM EDT90.0012.2811.3011.700.00-35538.19%
SHAK250117P000925002024-07-12 1:02PM EDT92.5014.0012.8013.300.00-13938.21%
SHAK250117P000950002024-07-09 11:49AM EDT95.0014.9814.3014.800.00-543237.43%
SHAK250117P000975002024-06-27 11:44AM EDT97.5015.9015.9016.400.00-41936.67%
SHAK250117P001000002024-07-09 2:21PM EDT100.0018.7917.7018.300.00-513436.84%
SHAK250117P001050002024-07-09 2:42PM EDT105.0022.9021.4021.800.00-18534.66%
SHAK250117P001100002024-07-08 1:07PM EDT110.0025.0825.4026.400.00-27236.77%
SHAK250117P001150002024-07-08 1:07PM EDT115.0029.1229.6030.600.00-22935.61%
SHAK250117P001200002024-06-07 3:22PM EDT120.0030.0032.7035.900.00-15141.02%
SHAK250117P001250002024-05-06 2:58PM EDT125.0024.7029.4031.200.00-1200.00%
SHAK250117P001300002024-07-05 9:57AM EDT130.0043.9041.8046.000.00-1147.94%
SHAK250117P001350002024-03-26 3:14PM EDT135.0035.4036.1037.500.00-130.00%
SHAK250117P001400002024-05-29 9:51AM EDT140.0046.0049.7053.700.00-100.00%
SHAK250117P001450002024-06-12 2:00PM EDT145.0052.5058.3062.300.00-1050.27%