Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119C000225002022-06-17 12:25PM EDT22.5022.1025.0029.500.00-100.00%
SHAK240119C000250002022-08-08 1:17PM EDT25.0030.9329.9032.800.00-1172.90%
SHAK240119C000275002022-06-09 1:14PM EDT27.5022.7018.3020.500.00-330.00%
SHAK240119C000300002022-06-03 12:13PM EDT30.0023.3017.6020.000.00-230.00%
SHAK240119C000325002022-05-05 12:29PM EDT32.5029.3220.7024.400.00-1156.89%
SHAK240119C000350002022-08-08 1:17PM EDT35.0024.0323.4025.100.00-1265.53%
SHAK240119C000375002022-06-22 2:48PM EDT37.5013.4018.2020.600.00--252.52%
SHAK240119C000400002022-08-12 12:50PM EDT40.0020.7821.0021.60+2.08+11.12%417863.70%
SHAK240119C000425002022-08-09 12:18PM EDT42.5017.5019.4020.800.00-25763.70%
SHAK240119C000450002022-07-19 1:41PM EDT45.0014.4316.9020.300.00-1361.93%
SHAK240119C000475002022-08-04 10:20AM EDT47.5014.5016.5017.600.00-1059.75%
SHAK240119C000500002022-08-09 10:57AM EDT50.0014.1015.7017.100.00-12161.33%
SHAK240119C000525002022-08-12 1:04PM EDT52.5014.2314.4016.00+2.13+17.60%33560.22%
SHAK240119C000550002022-08-12 1:07PM EDT55.0013.2013.4013.90+1.34+11.30%1613457.47%
SHAK240119C000575002022-08-12 1:04PM EDT57.5012.1412.0013.80+6.24+105.76%331557.82%
SHAK240119C000600002022-08-12 1:07PM EDT60.0011.3011.0011.90-1.44-11.30%436455.14%
SHAK240119C000625002022-07-29 3:40PM EDT62.5010.499.9011.900.00-54055.86%
SHAK240119C000650002022-08-09 2:58PM EDT65.008.009.6010.000.00-2097854.20%
SHAK240119C000675002022-05-23 11:03AM EDT67.505.903.804.600.00-51135.87%
SHAK240119C000700002022-08-08 9:33AM EDT70.008.807.608.700.00-12652.50%
SHAK240119C000725002022-06-24 12:44PM EDT72.504.196.106.900.00-202949.66%
SHAK240119C000750002022-08-08 1:00PM EDT75.006.906.407.100.00-45751.07%
SHAK240119C000775002022-08-03 9:40AM EDT77.506.906.006.900.00-1451.75%
SHAK240119C000800002022-08-03 9:42AM EDT80.006.105.306.000.00-412150.19%
SHAK240119C000825002022-06-01 1:44PM EDT82.504.822.403.100.00-1540.33%
SHAK240119C000850002022-08-03 12:48PM EDT85.005.804.105.500.00-1852.83%
SHAK240119C000875002022-08-11 12:55PM EDT87.504.303.205.100.00-1152.61%
SHAK240119C000900002022-08-02 3:03PM EDT90.003.903.404.500.00-13651.36%
SHAK240119C000950002022-07-29 1:12PM EDT95.003.413.304.400.00-14050.95%
SHAK240119C001000002022-08-12 12:30PM EDT100.002.852.803.10+0.15+5.56%28449.57%
SHAK240119C001050002022-05-11 3:01PM EDT105.002.240.752.600.00-2149.01%
SHAK240119C001100002022-08-10 11:56AM EDT110.001.851.852.450.00-11050.16%
SHAK240119C001150002022-05-10 9:31AM EDT115.002.750.902.400.00-1451.75%
SHAK240119C001200002022-08-08 11:50AM EDT120.001.751.452.300.00-13050.10%
SHAK240119C001250002022-08-08 11:50AM EDT125.001.520.501.700.00-1550.49%
SHAK240119C001300002022-08-08 10:48AM EDT130.001.401.001.500.00-1650.49%
SHAK240119C001350002022-06-14 11:55AM EDT135.000.820.000.000.00-1212.50%
SHAK240119C001400002022-03-24 3:13PM EDT140.004.001.652.800.00-4558.58%
SHAK240119C001450002022-06-17 9:30AM EDT145.001.150.201.550.00-1255.01%
SHAK240119C001500002022-08-10 9:54AM EDT150.000.700.451.650.00-12351.81%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119P000200002022-08-04 10:14AM EDT20.001.600.601.700.00-34664.04%
SHAK240119P000225002022-06-10 11:15AM EDT22.502.892.053.700.00--2077.37%
SHAK240119P000275002022-06-15 11:57AM EDT27.504.853.604.100.00--1470.68%
SHAK240119P000300002022-07-29 1:12PM EDT30.004.112.753.500.00-1258.19%
SHAK240119P000325002022-03-25 12:15PM EDT32.502.902.403.900.00-2552.42%
SHAK240119P000350002022-07-29 1:12PM EDT35.005.654.404.900.00-120256.46%
SHAK240119P000375002022-07-15 1:08PM EDT37.507.405.205.700.00-15255.18%
SHAK240119P000400002022-08-09 9:48AM EDT40.006.506.006.600.00-340753.83%
SHAK240119P000425002022-07-26 1:50PM EDT42.509.906.907.500.00-117752.45%
SHAK240119P000450002022-08-04 10:34AM EDT45.009.707.908.500.00-61651.26%
SHAK240119P000475002022-06-22 12:02PM EDT47.5015.3011.4011.800.00-214860.50%
SHAK240119P000500002022-08-03 12:13PM EDT50.0011.0010.0011.000.00-103851.49%
SHAK240119P000525002022-08-12 3:57PM EDT52.5011.8010.7012.20-6.70-36.22%42350.26%
SHAK240119P000550002022-08-09 12:38PM EDT55.0014.4012.9013.400.00-219748.78%
SHAK240119P000575002022-05-06 10:31AM EDT57.5015.4517.7019.900.00-1363.99%
SHAK240119P000600002022-05-16 3:29PM EDT60.0021.7023.3024.200.00-112277.12%
SHAK240119P000625002022-07-14 10:09AM EDT62.5024.1015.5018.200.00-13947.66%
SHAK240119P000650002022-06-30 2:17PM EDT65.0027.8919.8021.200.00-61152.31%
SHAK240119P000675002022-04-20 10:09AM EDT67.5016.4026.7029.600.00-263272.38%
SHAK240119P000700002022-05-02 10:34AM EDT70.0021.6027.3029.600.00-13465.99%
SHAK240119P000725002022-04-08 10:53AM EDT72.5020.9024.5026.100.00-1148.94%
SHAK240119P000750002022-05-24 10:41AM EDT75.0035.9036.0038.100.00-12084.46%
SHAK240119P000775002022-05-20 3:19PM EDT77.5039.0037.1040.900.00-111484.20%
SHAK240119P000800002022-04-28 11:51AM EDT80.0028.6532.4036.200.00-2857.51%
SHAK240119P000825002022-03-24 3:53PM EDT82.5023.8026.9029.400.00-252614.65%
SHAK240119P000850002022-05-27 10:34AM EDT85.0038.5041.9045.400.00-11278.24%
SHAK240119P000875002022-06-17 10:08AM EDT87.5048.5042.6044.400.00-5569.32%
SHAK240119P000950002021-11-05 1:11PM EDT95.0025.5934.0037.900.00-210.00%
SHAK240119P001000002022-07-15 9:45AM EDT100.0054.5045.4048.500.00-11140.87%
SHAK240119P001450002022-03-25 10:06AM EDT145.0074.9181.0086.000.00-110.00%