Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.11+1.18 (+2.27%)
At close: 04:00PM EDT
53.63 +0.52 (+0.98%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230120C000300002022-07-05 10:13AM EDT30.0013.2420.7022.300.00-140.00%
SHAK230120C000325002021-11-10 7:59AM EDT32.5048.4042.1047.000.00--1378.81%
SHAK230120C000350002022-07-11 10:43AM EDT35.0010.2918.0018.400.00-1240.14%
SHAK230120C000375002022-07-20 11:29AM EDT37.5014.7017.7018.200.00-1165.94%
SHAK230120C000400002022-08-10 1:18PM EDT40.0014.0215.8016.300.00-210264.17%
SHAK230120C000425002022-07-19 1:27PM EDT42.5010.1014.0014.400.00-1262.01%
SHAK230120C000450002022-08-04 1:19PM EDT45.0010.7012.3012.800.00-52160.83%
SHAK230120C000475002022-08-04 1:48PM EDT47.509.6010.7011.100.00-41058.75%
SHAK230120C000500002022-08-11 10:49AM EDT50.008.959.309.600.00-119157.43%
SHAK230120C000525002022-08-10 9:58AM EDT52.506.707.908.200.00-10916655.64%
SHAK230120C000550002022-08-11 1:51PM EDT55.006.506.707.000.00-697754.47%
SHAK230120C000575002022-08-12 2:03PM EDT57.505.505.605.90+0.60+12.24%120353.17%
SHAK230120C000600002022-08-11 10:54AM EDT60.004.804.704.900.00-221652.12%
SHAK230120C000625002022-08-12 2:53PM EDT62.503.903.804.10+1.15+41.82%19051.00%
SHAK230120C000650002022-08-11 2:08PM EDT65.002.953.103.400.00-792450.21%
SHAK230120C000675002022-08-09 3:24PM EDT67.501.802.552.800.00-137450.70%
SHAK230120C000700002022-08-10 10:43AM EDT70.001.752.052.300.00-227450.15%
SHAK230120C000725002022-08-05 3:39PM EDT72.501.601.651.850.00-1628549.37%
SHAK230120C000750002022-08-10 1:02PM EDT75.001.061.351.550.00-732749.41%
SHAK230120C000775002022-08-01 3:37PM EDT77.501.011.051.200.00-126348.34%
SHAK230120C000800002022-08-03 12:37PM EDT80.001.300.851.050.00-1235649.07%
SHAK230120C000825002022-08-03 12:37PM EDT82.501.050.700.800.00-137148.02%
SHAK230120C000850002022-08-10 12:20PM EDT85.000.500.550.650.00-657147.85%
SHAK230120C000875002022-06-10 12:02PM EDT87.500.500.050.750.00-23151.66%
SHAK230120C000900002022-08-01 10:24AM EDT90.000.400.350.450.00-630548.10%
SHAK230120C000925002022-05-11 9:52AM EDT92.500.850.100.550.00-104152.05%
SHAK230120C000950002022-08-09 2:45PM EDT95.000.100.100.550.00-14753.86%
SHAK230120C000975002022-04-18 10:24AM EDT97.501.850.300.500.00-777652.30%
SHAK230120C001000002022-08-05 10:22AM EDT100.000.280.150.450.00-256351.22%
SHAK230120C001050002022-05-11 2:12PM EDT105.000.420.050.500.00-29153.47%
SHAK230120C001100002022-08-09 1:22PM EDT110.000.100.000.750.00-10072259.33%
SHAK230120C001150002022-08-11 10:06AM EDT115.000.380.000.750.00-11,82162.06%
SHAK230120C001200002022-07-19 12:20PM EDT120.000.060.000.750.00-5030164.70%
SHAK230120C001250002022-06-15 10:25AM EDT125.000.300.000.700.00-2572466.41%
SHAK230120C001300002022-05-09 11:29AM EDT130.000.570.000.500.00-17452665.23%
SHAK230120C001350002022-08-04 11:11AM EDT135.000.050.000.500.00-152967.38%
SHAK230120C001400002022-05-13 12:23PM EDT140.000.500.000.500.00-156669.43%
SHAK230120C001450002022-04-29 3:41PM EDT145.000.350.000.750.00-13975.93%
SHAK230120C001500002022-04-29 12:20PM EDT150.000.200.000.750.00-15313877.93%
SHAK230120C001550002022-01-27 12:17PM EDT155.000.950.651.050.00-21691.80%
SHAK230120C001600002022-02-24 11:56AM EDT160.000.600.200.650.00-26683.20%
SHAK230120C001650002022-03-07 10:53AM EDT165.000.700.000.400.00-106876.17%
SHAK230120C001700002022-01-18 3:54PM EDT170.001.200.451.850.00-16103.25%
SHAK230120C001750002022-05-16 1:15PM EDT175.000.200.000.450.00-11027180.57%
SHAK230120C001800002022-01-21 2:43PM EDT180.000.820.350.850.00-7512795.02%
SHAK230120C001850002022-01-14 2:54PM EDT185.001.000.251.350.00-1115101.47%
SHAK230120C001900002022-07-07 1:54PM EDT190.000.010.000.500.00-13586.13%
SHAK230120C001950002021-12-22 10:52AM EDT195.001.200.350.900.00-1024100.29%
SHAK230120C002000002022-05-20 12:32PM EDT200.000.050.002.200.00-6680112.31%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230120P000200002022-08-04 3:42PM EDT20.000.230.000.000.00-32825.00%
SHAK230120P000225002022-06-24 1:39PM EDT22.501.200.550.800.00-22689.94%
SHAK230120P000250002022-08-04 3:55PM EDT25.000.550.150.700.00-415172.17%
SHAK230120P000275002022-07-26 9:43AM EDT27.501.300.450.850.00-1014570.90%
SHAK230120P000300002022-07-26 9:52AM EDT30.001.780.750.900.00-103367.04%
SHAK230120P000325002022-07-08 3:27PM EDT32.503.501.351.500.00-411470.12%
SHAK230120P000350002022-08-10 12:09PM EDT35.001.731.401.550.00-211562.74%
SHAK230120P000375002022-08-12 2:39PM EDT37.501.951.852.00-0.40-17.02%23960.91%
SHAK230120P000400002022-08-12 2:36PM EDT40.002.532.402.55-0.37-12.76%754959.25%
SHAK230120P000425002022-08-12 2:35PM EDT42.503.153.003.20-0.55-14.86%130857.39%
SHAK230120P000450002022-08-09 10:47AM EDT45.004.803.803.900.00-1021555.76%
SHAK230120P000475002022-08-10 9:46AM EDT47.505.304.604.800.00-1114454.05%
SHAK230120P000500002022-08-10 9:46AM EDT50.006.405.605.800.00-228752.61%
SHAK230120P000525002022-08-10 9:46AM EDT52.507.706.706.900.00-12851.00%
SHAK230120P000550002022-08-11 2:08PM EDT55.008.708.008.200.00-416550.64%
SHAK230120P000575002022-07-28 3:39PM EDT57.5011.509.309.600.00-465449.34%
SHAK230120P000600002022-07-28 2:35PM EDT60.0013.3710.9011.300.00-369449.32%
SHAK230120P000625002022-07-18 11:26AM EDT62.5017.9512.5012.900.00-16247.72%
SHAK230120P000650002022-07-29 10:56AM EDT65.0016.7014.3014.700.00-2070846.75%
SHAK230120P000675002022-07-28 12:18PM EDT67.5018.6516.2016.600.00-17045.73%
SHAK230120P000700002022-08-04 9:37AM EDT70.0023.9018.2018.600.00-517344.75%
SHAK230120P000725002022-05-12 9:59AM EDT72.5031.2029.9030.400.00-1356117.37%
SHAK230120P000750002022-07-14 1:21PM EDT75.0031.1022.5022.900.00-415343.34%
SHAK230120P000775002022-06-17 2:19PM EDT77.5037.8232.1032.600.00-415104.54%
SHAK230120P000800002022-07-14 1:30PM EDT80.0035.9527.0027.700.00-31345.85%
SHAK230120P000825002022-02-17 12:54PM EDT82.5018.2020.3021.100.00-5005050.00%
SHAK230120P000850002022-04-28 3:53PM EDT85.0027.8036.0037.500.00-23090.39%
SHAK230120P000875002022-06-17 10:11AM EDT87.5048.4641.5043.900.00-50119.32%
SHAK230120P000900002021-11-05 3:03PM EDT90.0017.2024.0025.000.00-2210.00%
SHAK230120P000925002022-05-20 3:13PM EDT92.5052.0051.9054.900.00-11165.50%
SHAK230120P000950002022-06-22 11:07AM EDT95.0055.6045.6047.500.00-1098.95%
SHAK230120P000975002022-05-19 10:18AM EDT97.5055.5056.7059.600.00-163168.73%
SHAK230120P001000002022-07-15 9:42AM EDT100.0053.6046.4048.000.00-1051.61%
SHAK230120P001050002021-11-10 7:59AM EDT105.0031.9036.3038.600.00-4120.00%
SHAK230120P001100002022-03-16 3:58PM EDT110.0044.6047.2048.800.00-1500.00%
SHAK230120P001150002022-03-15 1:10PM EDT115.0054.5051.6054.000.00-1100.00%
SHAK230120P001200002022-01-19 4:02PM EDT120.0055.8949.4051.200.00-2390.00%
SHAK230120P001250002022-02-23 10:30AM EDT125.0058.9155.7057.000.00-11310.00%
SHAK230120P001300002022-02-23 10:30AM EDT130.0063.8860.1061.600.00-11280.00%
SHAK230120P001350002021-11-10 7:59AM EDT135.0042.1061.6064.600.00-480.00%
SHAK230120P001400002021-11-10 7:59AM EDT140.0049.4066.9069.400.00-440.00%
SHAK230120P001450002022-06-10 11:52AM EDT145.00102.50102.50105.900.00--1192.72%
SHAK230120P001500002021-11-10 7:59AM EDT150.0057.6076.4079.400.00-4130.00%
SHAK230120P001600002021-11-10 7:59AM EDT160.0065.5086.0089.000.00-660.00%
SHAK230120P001650002021-11-10 7:59AM EDT165.0070.2090.3093.900.00-220.00%
SHAK230120P001750002021-11-10 7:59AM EDT175.0079.1099.20103.300.00-550.00%
SHAK230120P001800002021-11-10 7:59AM EDT180.0083.60104.00108.500.00-220.00%