Australia markets close in 5 hours 50 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.98-0.02 (-0.04%)
At close: 04:00PM EDT
51.55 -0.43 (-0.83%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220819C000225002022-08-04 10:04AM EDT22.5025.0029.1029.800.00--1952.34%
SHAK220819C000275002022-07-07 3:36PM EDT27.5014.7123.9024.300.00--100.00%
SHAK220819C000300002022-06-27 12:24PM EDT30.0012.2017.3018.000.00-350.00%
SHAK220819C000325002022-07-15 1:39PM EDT32.5014.8020.3020.900.00--2801.17%
SHAK220819C000350002022-08-17 10:47AM EDT35.0017.4016.8017.300.00-128376.56%
SHAK220819C000375002022-07-18 10:11AM EDT37.5010.2014.4014.600.00-415265.63%
SHAK220819C000400002022-08-18 1:30PM EDT40.0011.4011.7012.30+1.50+15.15%8189218.75%
SHAK220819C000425002022-08-16 2:41PM EDT42.5011.109.309.900.00-180233.59%
SHAK220819C000450002022-08-17 12:07PM EDT45.007.206.807.100.00-4156178.52%
SHAK220819C000475002022-08-17 12:47PM EDT47.503.804.404.60-1.00-20.83%221486.72%
SHAK220819C000500002022-08-18 3:29PM EDT50.002.001.952.30-0.25-11.11%18684271.09%
SHAK220819C000525002022-08-18 10:03AM EDT52.500.340.300.45-0.46-57.50%465054.88%
SHAK220819C000550002022-08-18 3:15PM EDT55.000.100.050.15-0.15-60.00%152,71981.64%
SHAK220819C000575002022-08-18 3:15PM EDT57.500.050.000.10-0.15-75.00%2340109.38%
SHAK220819C000600002022-08-16 11:39AM EDT60.000.020.000.200.00-3610166.41%
SHAK220819C000650002022-08-11 11:59AM EDT65.000.040.000.050.00-11,874190.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220819P000200002022-08-04 9:43AM EDT20.000.030.000.150.00-1012843.75%
SHAK220819P000250002022-08-18 11:23AM EDT25.000.030.000.05+0.01+50.00%184568.75%
SHAK220819P000275002022-08-18 11:23AM EDT27.500.100.000.10+0.05+100.00%164548.44%
SHAK220819P000300002022-08-09 1:48PM EDT30.000.030.000.100.00-3223481.25%
SHAK220819P000325002022-08-08 11:15AM EDT32.500.070.000.100.00-2278417.19%
SHAK220819P000350002022-08-12 2:18PM EDT35.000.010.000.100.00-1985357.81%
SHAK220819P000375002022-08-12 3:41PM EDT37.500.050.000.100.00-1849303.13%
SHAK220819P000400002022-08-16 10:08AM EDT40.000.050.000.100.00-21,260250.00%
SHAK220819P000425002022-08-17 11:06AM EDT42.500.050.000.050.00-1665179.69%
SHAK220819P000450002022-08-17 2:20PM EDT45.000.050.000.050.00-6766134.38%
SHAK220819P000475002022-08-18 11:40AM EDT47.500.050.000.10-0.03-37.50%11,598102.34%
SHAK220819P000500002022-08-18 1:52PM EDT50.000.100.100.25-0.05-33.33%31,23475.78%
SHAK220819P000525002022-08-18 12:39PM EDT52.501.390.800.95+0.23+19.83%516052.93%
SHAK220819P000550002022-08-18 12:25PM EDT55.003.802.953.30+0.63+19.87%43282.81%
SHAK220819P000575002022-08-17 9:49AM EDT57.505.005.405.800.00-24120.31%