Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.80+0.70 (+1.32%)
At close: 04:00PM EDT
53.29 -0.51 (-0.95%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230915C000450002023-03-03 1:07PM EDT45.0017.350.000.000.00-100.00%
SHAK230915C000475002023-03-21 2:52PM EDT47.5012.800.000.000.00-200.00%
SHAK230915C000525002023-03-16 10:14AM EDT52.509.570.000.000.00-300.00%
SHAK230915C000550002023-03-29 10:13AM EDT55.006.600.000.000.00-1100.78%
SHAK230915C000575002023-03-24 9:55AM EDT57.506.200.000.000.00-103.13%
SHAK230915C000600002023-03-24 3:51PM EDT60.004.700.000.000.00-103.13%
SHAK230915C000625002023-03-27 9:30AM EDT62.504.000.000.000.00-106.25%
SHAK230915C000650002023-03-20 9:33AM EDT65.004.450.000.000.00-106.25%
SHAK230915C000675002023-03-22 3:11PM EDT67.503.600.000.000.00-106.25%
SHAK230915C000700002023-03-21 3:40PM EDT70.002.810.000.000.00-106.25%
SHAK230915C000750002023-03-23 1:53PM EDT75.001.600.000.000.00-100012.50%
SHAK230915C000800002023-03-29 9:41AM EDT80.000.790.000.000.00-5012.50%
SHAK230915C000850002023-03-21 2:10PM EDT85.000.850.000.000.00-42012.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230915P000275002023-03-23 1:46PM EDT27.500.450.000.000.00-5025.00%
SHAK230915P000300002023-03-17 11:48AM EDT30.000.800.000.000.00-1025.00%
SHAK230915P000325002023-03-17 11:08AM EDT32.501.100.000.000.00-7012.50%
SHAK230915P000350002023-03-24 3:46PM EDT35.001.250.000.000.00-30012.50%
SHAK230915P000375002023-03-21 12:45PM EDT37.501.480.000.000.00-1012.50%
SHAK230915P000400002023-03-28 3:52PM EDT40.002.150.000.000.00-20012.50%
SHAK230915P000425002023-02-15 11:07AM EDT42.502.552.903.100.00-47156.30%
SHAK230915P000475002023-03-21 3:40PM EDT47.503.790.000.000.00-103.13%
SHAK230915P000500002023-03-29 9:38AM EDT50.005.000.000.000.00-1003.13%
SHAK230915P000525002023-03-21 9:34AM EDT52.505.100.000.000.00-200.78%
SHAK230915P000550002023-03-28 2:32PM EDT55.007.500.000.000.00-1000.00%
SHAK230915P000575002023-03-28 3:27PM EDT57.508.700.000.000.00-900.00%
SHAK230915P000625002023-03-16 12:18PM EDT62.5010.900.000.000.00--00.00%