Australia markets open in 9 hours 15 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.25+1.69 (+3.28%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220916C000300002022-07-05 3:23PM EDT30.0013.3520.9022.000.00-750.00%
SHAK220916C000325002022-05-27 10:25AM EDT32.5016.9011.3011.700.00-5260.00%
SHAK220916C000350002022-06-15 10:11AM EDT35.008.9012.4012.800.00--10.00%
SHAK220916C000375002022-05-11 3:40PM EDT37.5010.608.709.000.00-4170.00%
SHAK220916C000400002022-08-05 2:46PM EDT40.0012.1713.3013.800.00-514359.67%
SHAK220916C000425002022-08-05 12:31PM EDT42.509.7011.1011.500.00-15258.35%
SHAK220916C000450002022-08-05 11:17AM EDT45.007.628.909.600.00-815358.40%
SHAK220916C000475002022-08-04 2:45PM EDT47.505.606.907.500.00-476454.57%
SHAK220916C000500002022-08-08 10:25AM EDT50.005.505.205.70+1.40+34.15%1419952.78%
SHAK220916C000525002022-08-05 10:47AM EDT52.503.953.704.10+0.94+31.23%127850.34%
SHAK220916C000550002022-08-08 10:07AM EDT55.002.922.602.80+0.86+41.75%1548650.54%
SHAK220916C000575002022-08-08 10:02AM EDT57.501.971.701.85+0.72+57.60%28549.05%
SHAK220916C000600002022-08-08 9:47AM EDT60.001.101.051.20+0.27+32.53%327748.46%
SHAK220916C000625002022-08-05 2:08PM EDT62.500.470.600.800.00-111549.07%
SHAK220916C000650002022-08-08 9:40AM EDT65.000.400.350.50+0.10+33.33%6016548.93%
SHAK220916C000675002022-08-03 12:42PM EDT67.500.580.200.300.00-138748.63%
SHAK220916C000700002022-08-03 11:46AM EDT70.000.300.100.150.00-413946.97%
SHAK220916C000725002022-06-06 1:16PM EDT72.500.450.000.200.00-5031954.49%
SHAK220916C000750002022-07-21 9:30AM EDT75.000.150.000.200.00-229552.44%
SHAK220916C000775002022-05-25 9:59AM EDT77.500.300.000.400.00-17863.57%
SHAK220916C000800002022-07-06 12:17PM EDT80.000.100.000.000.00-207325.00%
SHAK220916C000825002022-06-13 9:48AM EDT82.500.250.000.300.00-17068.36%
SHAK220916C000850002022-06-09 3:37PM EDT85.000.100.000.500.00-12978.61%
SHAK220916C000875002022-04-29 2:09PM EDT87.501.550.050.300.00-2677.54%
SHAK220916C000900002022-06-21 2:04PM EDT90.000.130.000.400.00-23282.81%
SHAK220916C000950002022-05-04 1:48PM EDT95.000.700.000.750.00-110999.80%
SHAK220916C001000002022-07-28 9:56AM EDT100.000.170.000.200.00-21286.33%
SHAK220916C001050002022-04-26 12:30PM EDT105.000.450.000.750.00-13112.79%
SHAK220916C001100002022-05-04 11:58AM EDT110.000.200.000.750.00-13118.65%
SHAK220916C001150002022-05-03 10:04AM EDT115.000.480.000.350.00-18109.96%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220916P000225002022-07-19 2:07PM EDT22.500.200.000.200.00-1020125.78%
SHAK220916P000250002022-06-28 11:19AM EDT25.000.580.000.450.00-170127.93%
SHAK220916P000275002022-07-14 1:05PM EDT27.500.590.000.150.00-24994.53%
SHAK220916P000300002022-08-05 9:56AM EDT30.000.160.000.150.00-118383.20%
SHAK220916P000325002022-08-05 12:50PM EDT32.500.150.050.200.00-17979.30%
SHAK220916P000350002022-08-08 10:07AM EDT35.000.150.100.20-0.07-31.82%117771.09%
SHAK220916P000375002022-08-05 2:29PM EDT37.500.350.250.300.00-323769.04%
SHAK220916P000400002022-08-05 3:13PM EDT40.000.550.350.450.00-2128864.06%
SHAK220916P000425002022-08-05 2:08PM EDT42.500.770.600.70-0.08-9.41%11,33061.43%
SHAK220916P000450002022-08-05 2:23PM EDT45.001.300.901.100.00-2138458.40%
SHAK220916P000475002022-08-08 9:41AM EDT47.501.651.451.55-0.35-17.50%189055.49%
SHAK220916P000500002022-08-08 10:02AM EDT50.002.252.102.25-0.70-23.73%235952.39%
SHAK220916P000525002022-08-08 10:16AM EDT52.503.203.103.30-1.10-25.58%1716251.07%
SHAK220916P000550002022-08-05 3:09PM EDT55.005.614.404.700.00-138650.54%
SHAK220916P000575002022-05-24 10:18AM EDT57.5017.1018.0018.600.00-449225.17%
SHAK220916P000600002022-08-03 1:44PM EDT60.008.467.708.200.00-128152.81%
SHAK220916P000625002022-08-05 3:54PM EDT62.5011.559.8010.300.00-442754.20%
SHAK220916P000650002022-06-16 12:07PM EDT65.0026.6018.5019.100.00-159156.20%
SHAK220916P000675002022-05-11 2:44PM EDT67.5024.0024.3025.300.00-242215.11%
SHAK220916P000700002022-06-01 11:32AM EDT70.0023.5028.8029.700.00-146251.32%
SHAK220916P000725002022-06-16 11:52AM EDT72.5033.9125.4026.600.00-60176.93%
SHAK220916P000750002022-05-05 1:38PM EDT75.0020.8027.6028.000.00-2051173.88%
SHAK220916P000775002022-06-15 10:53AM EDT77.5036.9130.6031.800.00-10194.09%
SHAK220916P000800002022-03-16 11:29AM EDT80.0018.9019.7020.500.00-1750.00%
SHAK220916P000825002022-05-12 11:25AM EDT82.5036.8038.9040.200.00-565255.44%
SHAK220916P000850002022-05-10 10:18AM EDT85.0039.3040.2041.400.00-33243.56%
SHAK220916P000875002022-05-12 11:28AM EDT87.5041.8043.9045.200.00-50267.29%
SHAK220916P000950002022-02-14 1:03AM EDT95.0026.700.000.000.00--00.00%
SHAK220916P001000002022-04-12 10:09AM EDT100.0036.9755.4057.200.00-33281.93%
SHAK220916P001150002022-06-10 11:46AM EDT115.0072.3073.1075.600.00-10350.90%