Australia markets open in 9 hours 24 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.12+1.56 (+3.03%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221216C000200002022-07-13 10:03AM EDT20.0021.5932.3034.700.00-12698.54%
SHAK221216C000275002022-06-22 9:50AM EDT27.5013.8522.1022.600.00--10.00%
SHAK221216C000300002022-06-22 9:50AM EDT30.0012.1019.8020.500.00--10.00%
SHAK221216C000350002022-08-03 9:50AM EDT35.0018.8019.6020.700.00-1378.17%
SHAK221216C000375002022-08-04 9:37AM EDT37.5012.3017.5017.900.00-13269.65%
SHAK221216C000400002022-08-04 9:37AM EDT40.0010.6015.4015.900.00-108366.35%
SHAK221216C000425002022-06-29 3:49PM EDT42.505.9512.7013.100.00-67354.66%
SHAK221216C000450002022-08-02 3:58PM EDT45.0010.5011.7012.200.00-714561.63%
SHAK221216C000475002022-08-04 9:56AM EDT47.506.9010.1010.600.00-37560.21%
SHAK221216C000500002022-08-05 11:11AM EDT50.007.568.709.100.00-227559.01%
SHAK221216C000525002022-08-05 1:27PM EDT52.506.607.407.700.00-1627357.61%
SHAK221216C000550002022-08-05 1:21PM EDT55.005.506.206.600.00-214956.79%
SHAK221216C000575002022-08-05 1:33PM EDT57.504.605.005.400.00-714354.57%
SHAK221216C000600002022-08-05 3:44PM EDT60.003.704.204.600.00-2215654.54%
SHAK221216C000625002022-08-05 1:50PM EDT62.503.003.403.800.00-252553.60%
SHAK221216C000650002022-08-05 1:50PM EDT65.002.452.803.200.00-414753.46%
SHAK221216C000675002022-08-05 1:50PM EDT67.502.002.252.500.00-1812352.22%
SHAK221216C000700002022-08-05 1:50PM EDT70.001.601.852.050.00-516752.06%
SHAK221216C000725002022-08-04 9:33AM EDT72.500.991.501.700.00-1011251.95%
SHAK221216C000750002022-08-05 12:33PM EDT75.001.001.151.400.00-115651.44%
SHAK221216C000800002022-08-03 1:24PM EDT80.001.200.751.000.00-31751.78%
SHAK221216C000850002022-07-29 10:32AM EDT85.000.400.450.600.00-10013750.56%
SHAK221216C000900002022-08-01 10:16AM EDT90.000.300.300.450.00-14151.42%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221216P000200002022-06-24 3:54PM EDT20.000.600.050.750.00-6699.61%
SHAK221216P000225002022-08-05 10:28AM EDT22.500.300.100.600.00-15386.33%
SHAK221216P000250002022-07-27 10:06AM EDT25.000.670.150.650.00-93079.00%
SHAK221216P000275002022-08-04 12:34PM EDT27.500.600.250.800.00-92674.71%
SHAK221216P000300002022-08-04 3:57PM EDT30.000.800.650.750.00-457671.19%
SHAK221216P000325002022-08-04 10:34AM EDT32.501.300.901.000.00-1059368.56%
SHAK221216P000350002022-08-05 10:03AM EDT35.001.501.201.300.00-29265.82%
SHAK221216P000375002022-08-05 9:55AM EDT37.502.001.601.800.00-35664.38%
SHAK221216P000400002022-08-08 9:53AM EDT40.002.152.002.20-0.40-15.69%117861.13%
SHAK221216P000425002022-07-29 2:09PM EDT42.503.712.602.850.00-113059.62%
SHAK221216P000450002022-08-05 9:30AM EDT45.004.303.303.500.00-15957.48%
SHAK221216P000475002022-08-05 1:04PM EDT47.504.804.104.500.00-53856.40%
SHAK221216P000500002022-08-05 11:23AM EDT50.005.305.105.40-0.80-13.11%15554.59%
SHAK221216P000525002022-08-05 11:37AM EDT52.507.406.206.500.00-9952.95%
SHAK221216P000550002022-08-05 10:21AM EDT55.008.607.507.800.00-224951.83%
SHAK221216P000575002022-08-08 10:04AM EDT57.509.008.909.30-1.12-11.07%11250.78%
SHAK221216P000600002022-08-04 2:58PM EDT60.0012.2010.4010.900.00-13251.49%
SHAK221216P000625002022-04-28 11:23AM EDT62.5012.0016.9017.400.00-20087.13%
SHAK221216P000650002022-07-19 10:07AM EDT65.0019.8013.7014.500.00-1750.10%
SHAK221216P000675002022-08-04 9:37AM EDT67.5021.4015.5016.400.00--448.82%
SHAK221216P000700002022-07-14 3:13PM EDT70.0025.5717.7018.400.00--247.51%
SHAK221216P000750002022-06-02 11:27AM EDT75.0027.7633.6035.100.00--4147.67%
SHAK221216P000900002022-04-22 11:07AM EDT90.0029.4247.3049.100.00-33159.30%