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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119C000225002022-06-17 11:25AM EST22.5022.1025.0029.500.00-1062.23%
SHAK240119C000250002022-08-08 12:17PM EST25.0030.9325.5027.500.00-1161.99%
SHAK240119C000275002022-10-26 10:22AM EST27.5029.9025.3026.200.00-1063.21%
SHAK240119C000300002022-06-03 11:13AM EST30.0023.3017.6020.000.00-230.00%
SHAK240119C000325002022-05-05 11:29AM EST32.5029.3220.7024.400.00-1164.42%
SHAK240119C000350002022-11-02 11:33AM EST35.0025.000.000.000.00-100.00%
SHAK240119C000375002022-06-22 1:48PM EST37.5013.4018.2020.600.00--262.82%
SHAK240119C000400002022-11-17 1:32PM EST40.0019.700.000.000.00-3500.00%
SHAK240119C000425002022-11-21 11:31AM EST42.5015.900.000.000.00-100.00%
SHAK240119C000450002022-07-19 12:41PM EST45.0014.4317.3018.000.00-1373.12%
SHAK240119C000475002022-11-21 10:27AM EST47.5013.300.000.000.00-100.00%
SHAK240119C000500002022-11-10 3:38PM EST50.0014.160.000.000.00-2000.00%
SHAK240119C000525002022-11-28 12:06PM EST52.5011.800.000.000.00-700.78%
SHAK240119C000550002022-11-17 3:24PM EST55.0011.470.000.000.00-101.56%
SHAK240119C000575002022-11-18 10:58AM EST57.5010.500.000.000.00-103.13%
SHAK240119C000600002022-11-07 10:21AM EST60.007.000.000.000.00-103.13%
SHAK240119C000625002022-11-16 2:58PM EST62.509.570.000.000.00-303.13%
SHAK240119C000650002022-11-23 11:16AM EST65.006.630.000.000.00-1406.25%
SHAK240119C000675002022-11-01 10:28AM EST67.5010.950.000.000.00-306.25%
SHAK240119C000700002022-11-11 3:23PM EST70.007.260.000.000.00-506.25%
SHAK240119C000725002022-11-18 12:20PM EST72.506.000.000.000.00-1006.25%
SHAK240119C000750002022-11-29 3:48PM EST75.005.750.000.000.00-1006.25%
SHAK240119C000775002022-08-03 8:40AM EST77.506.900.000.000.00-146.25%
SHAK240119C000800002022-11-17 10:27AM EST80.004.900.000.000.00-1012.50%
SHAK240119C000825002022-08-16 1:08PM EST82.506.004.705.900.00-7860.33%
SHAK240119C000850002022-10-27 12:29PM EST85.005.703.003.700.00-1051.62%
SHAK240119C000875002022-11-17 11:00AM EST87.503.700.000.000.00-10012.50%
SHAK240119C000900002022-11-11 3:31PM EST90.003.400.000.000.00-3012.50%
SHAK240119C000925002022-11-18 12:45PM EST92.502.800.000.000.00-18012.50%
SHAK240119C000950002022-11-18 12:51PM EST95.002.550.000.000.00-9012.50%
SHAK240119C001000002022-11-18 11:02AM EST100.002.200.000.000.00-7012.50%
SHAK240119C001050002022-09-22 10:23AM EST105.001.601.103.100.00-1154.44%
SHAK240119C001100002022-11-07 12:45PM EST110.000.950.000.000.00-3012.50%
SHAK240119C001150002022-11-22 10:33AM EST115.001.740.000.000.00-1012.50%
SHAK240119C001200002022-11-28 9:47AM EST120.001.000.000.000.00-1012.50%
SHAK240119C001250002022-10-26 8:31AM EST125.001.200.000.000.00-101612.50%
SHAK240119C001300002022-11-22 10:33AM EST130.001.440.000.000.00-1012.50%
SHAK240119C001350002022-06-14 10:55AM EST135.000.820.000.000.00-1225.00%
SHAK240119C001400002022-03-24 2:13PM EST140.004.001.652.800.00-4568.45%
SHAK240119C001450002022-06-17 8:30AM EST145.001.150.201.550.00-1257.01%
SHAK240119C001500002022-08-10 8:54AM EST150.000.700.002.250.00-12361.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119P000200002022-11-29 3:58PM EST20.001.310.000.000.00-1025.00%
SHAK240119P000225002022-11-07 2:46PM EST22.502.200.000.000.00-750012.50%
SHAK240119P000250002022-11-21 10:07AM EST25.002.300.000.000.00-10012.50%
SHAK240119P000275002022-06-15 10:57AM EST27.504.853.604.100.00--1476.95%
SHAK240119P000300002022-11-10 2:01PM EST30.003.300.000.000.00-2012.50%
SHAK240119P000325002022-03-25 11:15AM EST32.502.902.403.900.00-2556.30%
SHAK240119P000350002022-11-10 11:32AM EST35.004.900.000.000.00-106.25%
SHAK240119P000375002022-11-29 2:20PM EST37.505.300.000.000.00-106.25%
SHAK240119P000400002022-09-23 9:44AM EST40.008.206.507.100.00-7049560.32%
SHAK240119P000425002022-11-07 1:00PM EST42.509.170.000.000.00-803.13%
SHAK240119P000450002022-11-22 9:58AM EST45.009.650.000.000.00-203.13%
SHAK240119P000475002022-11-21 1:31PM EST47.5010.300.000.000.00-101.56%
SHAK240119P000500002022-11-15 12:14PM EST50.0010.170.000.000.00-2000.39%
SHAK240119P000525002022-11-17 10:48AM EST52.5012.250.000.000.00-1500.00%
SHAK240119P000550002022-11-07 3:34PM EST55.0016.300.000.000.00-200.00%
SHAK240119P000575002022-11-16 3:33PM EST57.5014.800.000.000.00-400.00%
SHAK240119P000600002022-11-29 12:36PM EST60.0016.000.000.000.00-1000.00%
SHAK240119P000625002022-11-18 11:29AM EST62.5018.300.000.000.00-5000.00%
SHAK240119P000650002022-11-16 2:52PM EST65.0019.500.000.000.00-500.00%
SHAK240119P000675002022-04-20 9:09AM EST67.5016.4026.7029.600.00-263276.62%
SHAK240119P000700002022-10-20 12:27PM EST70.0024.7523.3024.200.00-13548.90%
SHAK240119P000725002022-09-28 10:27AM EST72.5027.3622.6023.200.00-4831.78%
SHAK240119P000750002022-05-24 9:41AM EST75.0035.9036.0038.100.00-12090.23%
SHAK240119P000775002022-05-20 2:19PM EST77.5039.0037.1040.900.00-111489.82%
SHAK240119P000800002022-04-28 10:51AM EST80.0028.6532.4036.200.00-2857.79%
SHAK240119P000825002022-11-22 1:49PM EST82.5036.290.000.000.00-300.00%
SHAK240119P000850002022-11-22 1:49PM EST85.0038.600.000.000.00-300.00%
SHAK240119P000875002022-06-17 9:08AM EST87.5048.5042.6044.400.00-5571.53%
SHAK240119P000900002022-11-11 3:31PM EST90.0039.600.000.000.00--00.00%
SHAK240119P000950002021-11-05 12:11PM EST95.0025.5934.0037.900.00-210.00%
SHAK240119P001000002022-07-15 8:45AM EST100.0054.5045.4048.500.00-1110.00%
SHAK240119P001450002022-03-25 9:06AM EST145.0074.9181.0086.000.00-110.00%