Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.85+1.29 (+2.60%)
At close: 04:00PM EST
51.00 +0.15 (+0.29%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230120C000200002022-11-21 1:50PM EST20.0028.510.000.000.00--00.00%
SHAK230120C000300002022-08-16 8:39AM EST30.0024.6118.7021.600.00-22109.08%
SHAK230120C000325002021-11-10 6:59AM EST32.5048.4042.1047.000.00--1751.37%
SHAK230120C000350002022-07-11 9:43AM EST35.0010.2918.0018.400.00-12124.12%
SHAK230120C000375002022-07-20 10:29AM EST37.5014.7014.8015.200.00-1193.70%
SHAK230120C000400002022-11-29 9:30AM EST40.0010.780.000.000.00-100.00%
SHAK230120C000425002022-11-23 11:17AM EST42.507.350.000.000.00-100.00%
SHAK230120C000450002022-11-29 12:39PM EST45.008.700.000.000.00-100.00%
SHAK230120C000475002022-11-17 11:17AM EST47.506.800.000.000.00-2100.00%
SHAK230120C000500002022-11-29 3:20PM EST50.005.000.000.000.00-4200.00%
SHAK230120C000525002022-11-29 3:29PM EST52.503.750.000.000.00-503.13%
SHAK230120C000550002022-11-29 3:44PM EST55.002.550.000.000.00-206.25%
SHAK230120C000575002022-11-28 11:32AM EST57.501.400.000.000.00-206.25%
SHAK230120C000600002022-11-29 2:14PM EST60.001.200.000.000.00-7012.50%
SHAK230120C000625002022-11-29 11:44AM EST62.500.800.000.000.00-1012.50%
SHAK230120C000650002022-11-29 12:33PM EST65.000.500.000.000.00-1012.50%
SHAK230120C000675002022-11-25 10:46AM EST67.500.290.000.000.00-50012.50%
SHAK230120C000700002022-11-28 11:43AM EST70.000.210.000.000.00-3025.00%
SHAK230120C000725002022-11-25 11:23AM EST72.500.450.000.000.00-52025.00%
SHAK230120C000750002022-11-14 10:06AM EST75.000.340.000.000.00-5025.00%
SHAK230120C000775002022-10-28 2:31PM EST77.500.900.000.500.00-16264.16%
SHAK230120C000800002022-11-22 12:20PM EST80.000.100.000.000.00-1025.00%
SHAK230120C000825002022-09-19 10:09AM EST82.500.370.200.600.00-137278.13%
SHAK230120C000850002022-11-07 10:18AM EST85.000.030.000.000.00-2025.00%
SHAK230120C000875002022-10-10 1:47PM EST87.500.150.000.200.00-13267.38%
SHAK230120C000900002022-10-24 9:19AM EST90.000.050.000.000.00-230625.00%
SHAK230120C000925002022-09-20 11:21AM EST92.500.150.000.300.00-14277.54%
SHAK230120C000950002022-09-19 8:50AM EST95.000.100.000.750.00-14393.65%
SHAK230120C000975002022-04-18 9:24AM EST97.501.850.300.500.00-777697.75%
SHAK230120C001000002022-10-20 12:06PM EST100.000.050.000.100.00-1152873.83%
SHAK230120C001050002022-08-31 2:53PM EST105.000.090.000.750.00-388104.88%
SHAK230120C001100002022-10-04 10:15AM EST110.000.050.000.500.00-4723102.73%
SHAK230120C001150002022-11-15 12:41PM EST115.000.050.000.000.00-2050.00%
SHAK230120C001200002022-09-14 11:14AM EST120.000.100.000.350.00-6301106.06%
SHAK230120C001250002022-06-15 9:25AM EST125.000.300.000.700.00-25724122.27%
SHAK230120C001300002022-05-09 10:29AM EST130.000.570.000.500.00-174526119.92%
SHAK230120C001350002022-08-04 10:11AM EST135.000.050.000.500.00-1529123.63%
SHAK230120C001400002022-05-13 11:23AM EST140.000.500.000.500.00-1566127.25%
SHAK230120C001450002022-04-29 2:41PM EST145.000.350.000.750.00-139138.97%
SHAK230120C001500002022-10-04 1:23PM EST150.000.050.000.500.00-3138133.98%
SHAK230120C001550002022-01-27 11:17AM EST155.000.950.651.050.00-216167.63%
SHAK230120C001600002022-02-24 10:56AM EST160.000.600.200.650.00-266151.86%
SHAK230120C001650002022-03-07 9:53AM EST165.000.700.000.400.00-1068138.87%
SHAK230120C001700002022-01-18 2:54PM EST170.001.200.451.850.00-16188.04%
SHAK230120C001750002022-09-02 10:40AM EST175.000.500.000.750.00-1271157.72%
SHAK230120C001800002022-01-21 1:43PM EST180.000.820.350.850.00-75127172.85%
SHAK230120C001850002022-01-14 1:54PM EST185.001.000.251.350.00-1115184.47%
SHAK230120C001900002022-07-07 12:54PM EST190.000.010.000.500.00-135156.45%
SHAK230120C001950002021-12-22 9:52AM EST195.001.200.350.900.00-1024182.13%
SHAK230120C002000002022-05-20 11:32AM EST200.000.050.002.200.00-6680203.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230120P000200002022-08-04 2:42PM EST20.000.230.050.550.00-328144.34%
SHAK230120P000225002022-09-07 10:25AM EST22.500.400.250.000.00-1036109.38%
SHAK230120P000250002022-11-21 12:21PM EST25.000.150.000.000.00-2050.00%
SHAK230120P000275002022-11-07 10:50AM EST27.500.390.000.000.00-1025.00%
SHAK230120P000300002022-11-10 3:21PM EST30.000.450.000.000.00-3025.00%
SHAK230120P000325002022-11-23 3:13PM EST32.500.420.000.000.00-1025.00%
SHAK230120P000350002022-11-29 12:14PM EST35.000.500.000.000.00-1025.00%
SHAK230120P000375002022-11-28 12:34PM EST37.500.840.000.000.00-1025.00%
SHAK230120P000400002022-11-28 12:05PM EST40.001.200.000.000.00-10012.50%
SHAK230120P000425002022-11-29 1:00PM EST42.501.350.000.000.00-2012.50%
SHAK230120P000450002022-11-29 1:26PM EST45.001.950.000.000.00-206.25%
SHAK230120P000475002022-11-29 3:47PM EST47.502.650.000.000.00-1406.25%
SHAK230120P000500002022-11-29 1:08PM EST50.003.700.000.000.00-401.56%
SHAK230120P000525002022-11-18 10:53AM EST52.505.600.000.000.00-4400.00%
SHAK230120P000550002022-11-29 10:38AM EST55.006.950.000.000.00-100.00%
SHAK230120P000575002022-11-02 9:24AM EST57.507.900.000.000.00-100.00%
SHAK230120P000600002022-11-29 10:38AM EST60.0011.080.000.000.00-200.00%
SHAK230120P000625002022-11-10 2:58PM EST62.5013.600.000.000.00-100.00%
SHAK230120P000650002022-11-29 10:38AM EST65.0015.710.000.000.00-100.00%
SHAK230120P000675002022-11-29 10:49AM EST67.5017.370.000.000.00-200.00%
SHAK230120P000700002022-11-21 10:23AM EST70.0021.200.000.000.00-100.00%
SHAK230120P000725002022-09-28 10:27AM EST72.5024.6217.5017.900.00-43520.00%
SHAK230120P000750002022-11-04 8:51AM EST75.0027.900.000.000.00-100.00%
SHAK230120P000775002022-06-17 1:19PM EST77.5037.8232.1032.600.00-415165.63%
SHAK230120P000800002022-07-14 12:30PM EST80.0035.9527.0027.700.00-3130.00%
SHAK230120P000825002022-02-17 11:54AM EST82.5018.2020.3021.100.00-5005050.00%
SHAK230120P000850002022-04-28 2:53PM EST85.0027.8036.0037.500.00-230133.42%
SHAK230120P000875002022-06-17 9:11AM EST87.5048.4641.5043.900.00-50191.06%
SHAK230120P000900002021-11-05 2:03PM EST90.0017.2024.0025.000.00-2210.00%
SHAK230120P000925002022-05-20 2:13PM EST92.5052.0051.9054.900.00-11276.73%
SHAK230120P000950002022-06-22 10:07AM EST95.0055.6045.6047.500.00-10146.12%
SHAK230120P000975002022-05-19 9:18AM EST97.5055.5056.7059.600.00-163282.06%
SHAK230120P001000002022-07-15 8:42AM EST100.0053.6046.4048.000.00-100.00%
SHAK230120P001050002021-11-10 6:59AM EST105.0031.9036.3038.600.00-4120.00%
SHAK230120P001100002022-03-16 2:58PM EST110.0044.6047.2048.800.00-1500.00%
SHAK230120P001150002022-03-15 12:10PM EST115.0054.5051.6054.000.00-1100.00%
SHAK230120P001200002022-01-19 3:02PM EST120.0055.8949.4051.200.00-2390.00%
SHAK230120P001250002022-02-23 9:30AM EST125.0058.9155.7057.000.00-11310.00%
SHAK230120P001300002022-02-23 9:30AM EST130.0063.8860.1061.600.00-11280.00%
SHAK230120P001350002021-11-10 6:59AM EST135.0042.1061.6064.600.00-480.00%
SHAK230120P001400002021-11-10 6:59AM EST140.0049.4066.9069.400.00-440.00%
SHAK230120P001450002022-06-10 10:52AM EST145.00102.50102.50105.900.00--1322.00%
SHAK230120P001500002021-11-10 6:59AM EST150.0057.6076.4079.400.00-4130.00%
SHAK230120P001600002021-11-10 6:59AM EST160.0065.5086.0089.000.00-660.00%
SHAK230120P001650002021-11-10 6:59AM EST165.0070.2090.3093.900.00-220.00%
SHAK230120P001750002021-11-10 6:59AM EST175.0079.1099.20103.300.00-550.00%
SHAK230120P001800002021-11-10 6:59AM EST180.0083.60104.00108.500.00-220.00%