Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.00-3.99 (-4.29%)
At close: 04:00PM EDT
89.00 0.00 (0.00%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240621C000275002024-02-23 11:38AM EDT27.5071.5081.0084.400.00-222,338.09%
SHAK240621C000450002024-02-02 1:16PM EDT45.0033.2860.7065.500.00-4241,240.43%
SHAK240621C000475002023-10-19 12:58PM EDT47.5014.6016.9017.300.00-12120.00%
SHAK240621C000500002024-06-14 9:30AM EDT50.0042.1537.2040.90-11.37-21.24%312190.63%
SHAK240621C000525002024-01-12 3:08PM EDT52.5017.3027.9030.100.00-180.00%
SHAK240621C000550002024-04-19 10:11AM EDT55.0041.0142.7046.400.00-329679.05%
SHAK240621C000575002024-01-16 11:23AM EDT57.5012.8035.4039.600.00-23479.20%
SHAK240621C000600002024-05-14 11:45AM EDT60.0044.7232.3035.200.00-3775403.03%
SHAK240621C000625002024-06-11 11:05AM EDT62.5029.5524.9027.600.00-130222.85%
SHAK240621C000650002024-04-23 12:29PM EDT65.0036.140.000.000.00-2280.00%
SHAK240621C000675002024-01-29 1:05PM EDT67.5013.8035.8039.600.00-116660.94%
SHAK240621C000700002024-05-30 12:29PM EDT70.0024.2917.1019.600.00-2104140.43%
SHAK240621C000725002024-06-11 9:32AM EDT72.5019.0015.6018.200.00-134112.21%
SHAK240621C000750002024-06-14 3:44PM EDT75.0014.0812.5015.60-4.02-22.21%49764.84%
SHAK240621C000775002024-06-11 11:20AM EDT77.5013.7010.9013.300.00-17992.97%
SHAK240621C000800002024-06-10 2:35PM EDT80.0012.848.9010.200.00-19275.10%
SHAK240621C000825002024-05-22 10:12AM EDT82.5016.066.608.200.00-18271.53%
SHAK240621C000850002024-06-07 12:24PM EDT85.008.254.404.700.00-207647.85%
SHAK240621C000875002024-02-12 1:31PM EDT87.506.2019.2020.000.00--2422.51%
SHAK240621C000880002024-06-14 12:30PM EDT88.002.332.202.35-1.67-41.75%2139.89%
SHAK240621C000890002024-06-14 12:39PM EDT89.002.051.651.85-2.55-55.43%12240.63%
SHAK240621C000900002024-06-14 3:48PM EDT90.001.151.201.40-1.60-58.18%348940.58%
SHAK240621C000910002024-06-14 3:51PM EDT91.000.800.851.00-2.60-76.47%31139.75%
SHAK240621C000920002024-06-14 1:30PM EDT92.000.730.550.70-1.99-73.16%61639.31%
SHAK240621C000925002024-06-14 10:27AM EDT92.500.880.400.60-1.55-63.79%22739.75%
SHAK240621C000930002024-06-14 3:04PM EDT93.000.500.350.50-1.57-75.85%391539.80%
SHAK240621C000940002024-06-14 1:03PM EDT94.000.360.200.35-1.79-83.26%62540.23%
SHAK240621C000950002024-06-14 11:48AM EDT95.000.280.100.25-1.12-80.00%288641.02%
SHAK240621C000960002024-06-14 10:44AM EDT96.000.220.050.20-0.68-75.56%45643.07%
SHAK240621C000970002024-06-14 9:54AM EDT97.000.150.050.20-0.48-76.19%252447.46%
SHAK240621C000975002024-06-14 3:53PM EDT97.500.100.050.15-0.60-85.71%45046.39%
SHAK240621C000980002024-06-14 10:44AM EDT98.000.080.051.20-0.57-87.69%22070.70%
SHAK240621C000990002024-06-14 2:47PM EDT99.000.100.051.35-0.30-75.00%414978.37%
SHAK240621C001000002024-06-14 11:23AM EDT100.000.100.050.15-0.05-33.33%231951.76%
SHAK240621C001010002024-06-12 3:24PM EDT101.000.210.000.250.00-505457.62%
SHAK240621C001020002024-06-10 3:52PM EDT102.000.200.050.150.00-21858.79%
SHAK240621C001030002024-06-03 12:33PM EDT103.000.310.000.850.00-4684.47%
SHAK240621C001040002024-06-12 9:30AM EDT104.000.570.001.350.00-33100.20%
SHAK240621C001050002024-06-14 10:43AM EDT105.000.050.050.15-0.05-50.00%145468.75%
SHAK240621C001060002024-06-05 11:19AM EDT106.000.350.000.150.00-103268.75%
SHAK240621C001070002024-06-14 3:07PM EDT107.000.050.000.35-0.29-85.29%1283.01%
SHAK240621C001080002024-06-05 12:57PM EDT108.000.250.001.100.00-38110.64%
SHAK240621C001090002024-06-03 12:32PM EDT109.000.070.001.300.00-33119.34%
SHAK240621C001100002024-06-14 2:34PM EDT110.000.100.000.10+0.01+11.11%154275.78%
SHAK240621C001110002024-05-30 10:15AM EDT111.000.190.001.350.00-13128.22%
SHAK240621C001130002024-06-13 3:40PM EDT113.000.050.000.050.00-202076.56%
SHAK240621C001150002024-06-13 2:44PM EDT115.000.050.000.050.00-2362682.03%
SHAK240621C001200002024-06-12 10:14AM EDT120.000.050.000.100.00-1298101.56%
SHAK240621C001250002024-06-14 3:22PM EDT125.000.050.000.30-0.15-75.00%4687132.23%
SHAK240621C001300002024-06-04 11:50AM EDT130.000.010.001.350.00-140190.14%
SHAK240621C001350002024-05-06 10:39AM EDT135.000.350.000.050.00-15110125.00%
SHAK240621C001400002024-04-26 1:54PM EDT140.000.540.002.150.00-110240.63%
SHAK240621C001450002024-04-29 11:18AM EDT145.000.400.002.150.00-143253.91%
SHAK240621C001500002024-03-14 2:35PM EDT150.000.700.050.750.00-11219.34%
SHAK240621C001550002024-04-01 11:04AM EDT155.000.460.000.750.00-14227.73%
SHAK240621C001600002024-05-21 3:56PM EDT160.000.020.000.050.00-1115167.97%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240621P000300002023-12-11 11:02AM EDT30.000.250.000.750.00-22459.77%
SHAK240621P000325002023-11-09 3:12PM EDT32.500.700.150.450.00--6412.11%
SHAK240621P000350002023-11-14 11:11AM EDT35.000.620.000.350.00-33352.34%
SHAK240621P000375002023-10-30 1:49PM EDT37.501.700.550.750.00--1414.06%
SHAK240621P000400002024-02-15 10:51AM EDT40.000.200.000.750.00-23347.27%
SHAK240621P000425002024-02-29 12:14PM EDT42.500.150.000.400.00-253290.63%
SHAK240621P000450002024-01-03 4:12PM EDT45.000.810.200.450.00-1214293.36%
SHAK240621P000475002024-04-12 1:26PM EDT47.500.310.001.250.00-1628310.55%
SHAK240621P000500002024-05-15 10:59AM EDT50.000.050.000.250.00-151216.02%
SHAK240621P000525002024-04-19 12:20PM EDT52.500.400.000.750.00-2046241.02%
SHAK240621P000550002024-05-15 10:59AM EDT55.000.060.001.350.00-2105252.34%
SHAK240621P000575002024-04-12 1:26PM EDT57.500.410.001.000.00-169217.77%
SHAK240621P000600002024-06-05 11:54AM EDT60.000.030.001.350.00-587214.16%
SHAK240621P000625002024-05-15 9:30AM EDT62.500.050.000.750.00-277171.68%
SHAK240621P000650002024-05-08 9:30AM EDT65.000.100.000.000.00-108150.00%
SHAK240621P000675002024-05-01 2:57PM EDT67.500.300.002.200.00-473184.96%
SHAK240621P000700002024-06-10 1:21PM EDT70.000.050.000.250.00-291100.78%
SHAK240621P000725002024-06-03 11:27AM EDT72.500.050.001.350.00-334128.52%
SHAK240621P000750002024-06-14 11:03AM EDT75.000.050.000.20-0.03-37.50%1212372.85%
SHAK240621P000775002024-04-05 11:18AM EDT77.501.150.050.750.00-27182.91%
SHAK240621P000790002024-06-13 11:22AM EDT79.000.060.051.350.00-202087.74%
SHAK240621P000800002024-06-14 12:17PM EDT80.000.100.050.20+0.03+42.86%114351.56%
SHAK240621P000825002024-06-14 3:32PM EDT82.500.160.150.25+0.03+23.08%2515446.68%
SHAK240621P000830002024-06-14 3:42PM EDT83.000.200.150.250.00-2643.95%
SHAK240621P000840002024-06-14 11:13AM EDT84.000.390.250.35+0.09+30.00%11042.58%
SHAK240621P000850002024-06-14 12:57PM EDT85.000.500.400.50+0.35+233.33%1222141.60%
SHAK240621P000860002024-06-14 3:50PM EDT86.000.650.500.65+0.17+35.42%201239.26%
SHAK240621P000870002024-06-14 10:28AM EDT87.000.850.750.90+0.60+240.00%7138.18%
SHAK240621P000875002024-06-14 3:42PM EDT87.501.000.901.10+0.48+92.31%247838.72%
SHAK240621P000890002024-06-14 10:28AM EDT89.001.251.501.70+0.81+184.09%216837.35%
SHAK240621P000900002024-06-14 3:42PM EDT90.002.202.052.25+1.50+214.29%2531337.21%
SHAK240621P000910002024-06-14 12:43PM EDT91.002.652.652.90+0.55+26.19%31437.31%
SHAK240621P000920002024-06-14 12:26PM EDT92.003.763.303.70+2.54+208.20%62839.36%
SHAK240621P000925002024-06-14 12:43PM EDT92.503.753.704.40+0.60+19.05%213347.95%
SHAK240621P000930002024-06-14 1:03PM EDT93.004.134.105.70+2.68+184.83%21851.27%
SHAK240621P000940002024-06-14 11:10AM EDT94.005.155.006.40+3.12+153.69%51751.76%
SHAK240621P000950002024-06-13 12:43PM EDT95.002.305.406.400.00-332347.27%
SHAK240621P000960002024-06-12 3:17PM EDT96.003.355.607.300.00-32148.05%
SHAK240621P000970002024-06-10 10:00AM EDT97.005.237.508.400.00-11957.03%
SHAK240621P000975002024-06-11 9:50AM EDT97.507.157.1010.200.00-1104100.78%
SHAK240621P000980002024-06-11 11:21AM EDT98.007.357.3010.100.00-5486.47%
SHAK240621P000990002024-06-06 3:11PM EDT99.006.209.3011.700.00-1270.61%
SHAK240621P001000002024-06-14 2:06PM EDT100.0010.809.5012.80+3.71+52.33%1025056.06%
SHAK240621P001010002024-05-21 12:43PM EDT101.004.3010.2013.600.00--1117.58%
SHAK240621P001020002024-05-29 12:00PM EDT102.007.5012.4014.100.00-1370.70%
SHAK240621P001050002024-06-12 12:16PM EDT105.0012.0215.6017.600.00-4321101.07%
SHAK240621P001060002024-05-23 1:04PM EDT106.0010.3915.6018.100.00--1125.54%
SHAK240621P001100002024-05-21 1:43PM EDT110.0011.3620.6021.900.00-3199.22%
SHAK240621P001150002024-05-10 1:10PM EDT115.0012.7020.8024.500.00-600.00%
SHAK240621P001200002024-06-03 12:43PM EDT120.0030.0029.2031.900.00-18171.19%
SHAK240621P001250002024-03-01 4:05PM EDT125.0021.0021.8024.000.00-110.00%