Australia markets close in 5 hours 32 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.83+5.85 (+9.59%)
At close: 04:00PM EST
67.10 +0.27 (+0.40%)
After hours: 06:30PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119C000200002023-10-19 8:46AM EST20.0035.9038.5043.300.00-110.00%
SHAK240119C000225002022-06-17 11:25AM EST22.5022.1025.0029.500.00-100.00%
SHAK240119C000250002023-03-08 3:08PM EST25.0035.3029.8033.900.00-110.00%
SHAK240119C000275002023-03-09 12:50PM EST27.5031.4028.9030.400.00-5170.00%
SHAK240119C000300002023-12-08 12:02PM EST30.0031.3034.6039.500.00-913128.91%
SHAK240119C000325002023-11-22 9:50AM EST32.5030.3732.3036.400.00-3184.38%
SHAK240119C000350002022-11-02 11:33AM EST35.0025.0022.9023.400.00-120.00%
SHAK240119C000375002023-08-16 11:01AM EST37.5037.4024.1027.400.00-120.00%
SHAK240119C000400002023-11-22 10:40AM EST40.0023.1825.1028.500.00-159142.14%
SHAK240119C000425002023-11-27 11:50AM EST42.5020.6023.0026.000.00-11674.41%
SHAK240119C000450002023-09-26 12:40PM EST45.0014.2611.8012.800.00-10230.00%
SHAK240119C000475002023-11-17 10:16AM EST47.5014.7017.9021.000.00-21254.88%
SHAK240119C000500002023-11-17 10:16AM EST50.0012.4015.4018.500.00-215993.60%
SHAK240119C000525002023-10-24 8:59AM EST52.508.1210.6011.300.00-31370.00%
SHAK240119C000550002023-12-11 11:20AM EST55.0012.3612.1014.00+4.56+58.46%1326263.60%
SHAK240119C000575002023-11-30 3:33PM EST57.505.109.6010.400.00-2625951.05%
SHAK240119C000600002023-12-11 3:10PM EST60.008.007.708.20+4.00+100.00%37437246.19%
SHAK240119C000625002023-12-11 2:57PM EST62.506.006.006.30+3.48+138.10%51991243.87%
SHAK240119C000650002023-12-11 2:50PM EST65.004.394.404.60+2.84+183.23%2131,01341.52%
SHAK240119C000675002023-12-11 1:18PM EST67.502.373.003.20+1.47+163.33%5110139.77%
SHAK240119C000700002023-12-11 3:35PM EST70.001.902.002.15+1.43+304.26%11020538.87%
SHAK240119C000725002023-12-11 2:07PM EST72.500.951.201.35+0.60+171.43%616337.79%
SHAK240119C000750002023-12-11 3:51PM EST75.000.750.700.80+0.44+141.94%3615836.91%
SHAK240119C000775002023-12-11 3:11PM EST77.500.440.400.50-0.06-12.00%515337.35%
SHAK240119C000800002023-12-11 11:19AM EST80.000.250.200.300.00-243237.55%
SHAK240119C000825002023-09-27 1:31PM EST82.500.390.050.750.00-223453.47%
SHAK240119C000850002023-10-16 12:37PM EST85.000.150.050.800.00-119750.54%
SHAK240119C000875002023-08-16 12:06PM EST87.503.210.400.500.00-21555.71%
SHAK240119C000900002023-12-06 9:31AM EST90.000.050.000.050.00-468140.63%
SHAK240119C000925002023-09-05 8:55AM EST92.500.750.000.150.00-22651.76%
SHAK240119C000950002023-11-22 12:52PM EST95.000.100.000.150.00-110155.18%
SHAK240119C001000002023-10-20 1:23PM EST100.000.130.000.750.00-222872.46%
SHAK240119C001050002023-11-20 11:30AM EST105.000.150.000.200.00-13063.67%
SHAK240119C001100002023-11-28 10:59AM EST110.000.130.000.150.00-2534566.41%
SHAK240119C001150002023-11-02 10:32AM EST115.000.050.000.050.00-210462.50%
SHAK240119C001200002023-07-03 11:59AM EST120.000.580.300.500.00-527697.75%
SHAK240119C001250002023-03-10 2:08PM EST125.000.340.050.350.00-11691.89%
SHAK240119C001300002023-06-23 11:33AM EST130.000.250.050.550.00-29102.83%
SHAK240119C001350002023-08-04 12:46PM EST135.000.500.000.500.00-15104.30%
SHAK240119C001400002023-06-15 9:21AM EST140.000.010.050.750.00-26117.09%
SHAK240119C001450002022-06-17 8:30AM EST145.001.150.201.550.00-12139.94%
SHAK240119C001500002023-04-19 9:51AM EST150.000.080.000.250.00-221105.86%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119P000200002023-10-19 10:24AM EST20.000.050.000.200.00-1193166.80%
SHAK240119P000225002023-10-17 9:10AM EST22.500.100.000.000.00-175850.00%
SHAK240119P000250002023-10-26 11:41AM EST25.000.050.000.050.00-880115.63%
SHAK240119P000275002023-08-28 8:30AM EST27.500.200.000.250.00-545129.30%
SHAK240119P000300002023-08-14 8:30AM EST30.000.200.000.000.00-517050.00%
SHAK240119P000325002023-07-06 11:16AM EST32.500.330.050.800.00-155132.81%
SHAK240119P000350002023-11-06 11:16AM EST35.000.080.000.100.00-132185.16%
SHAK240119P000375002023-06-05 8:41AM EST37.500.850.150.600.00-140106.84%
SHAK240119P000400002023-11-01 2:32PM EST40.000.470.000.250.00-658278.91%
SHAK240119P000425002023-10-31 11:22AM EST42.500.800.000.200.00-436168.16%
SHAK240119P000450002023-11-28 1:42PM EST45.000.150.000.150.00-111257.81%
SHAK240119P000475002023-11-14 2:31PM EST47.500.400.000.100.00-113953.32%
SHAK240119P000500002023-12-06 2:12PM EST50.000.200.050.25-0.01-4.76%320055.08%
SHAK240119P000525002023-12-11 3:33PM EST52.500.150.100.25-0.28-65.12%2117747.46%
SHAK240119P000550002023-12-11 1:21PM EST55.000.390.250.35-0.36-48.00%6733243.36%
SHAK240119P000575002023-12-11 11:19AM EST57.500.530.450.55-0.77-59.23%936140.60%
SHAK240119P000600002023-12-11 1:42PM EST60.001.100.800.90-1.08-49.54%5016038.62%
SHAK240119P000625002023-12-11 11:24AM EST62.501.301.301.45-2.20-62.86%2111736.96%
SHAK240119P000650002023-12-11 3:35PM EST65.002.302.152.30-2.60-53.06%13237135.99%
SHAK240119P000675002023-12-11 3:10PM EST67.503.403.203.50-2.51-42.47%3021635.57%
SHAK240119P000700002023-11-13 11:59AM EST70.0014.504.704.900.00-23533.86%
SHAK240119P000725002023-11-13 3:19PM EST72.5014.7016.0017.900.00-10074153.15%
SHAK240119P000750002023-11-24 10:05AM EST75.0012.308.408.700.00-1132.08%
SHAK240119P000775002023-11-06 2:46PM EST77.5020.3213.2016.400.00-1088.72%
SHAK240119P000800002023-11-03 9:25AM EST80.0021.8016.5020.200.00-10108.91%
SHAK240119P000825002023-08-04 10:06AM EST82.509.7013.6013.900.00-13550.00%
SHAK240119P000850002023-08-18 12:31PM EST85.0016.3022.7023.100.00-50117.26%
SHAK240119P000875002023-09-05 12:46PM EST87.5020.4129.7032.700.00-142191.87%
SHAK240119P000900002023-09-26 12:14PM EST90.0032.5534.2035.500.00-100211.33%
SHAK240119P000950002021-11-05 12:11PM EST95.0025.5934.0037.900.00-21178.05%
SHAK240119P001000002023-11-27 11:03AM EST100.0037.6232.0034.700.00-1063.48%
SHAK240119P001450002022-03-25 9:06AM EST145.0074.9181.0086.000.00-11223.85%