Australia Markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.56-1.40 (-2.59%)
At close: 04:00PM EDT
52.35 -0.21 (-0.40%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119C000250002022-08-08 1:17PM EDT25.0030.9328.7031.300.00--185.79%
SHAK240119C000350002022-08-08 1:17PM EDT35.0024.0322.3024.200.00--282.30%
SHAK240119C000375002021-10-26 3:54PM EDT37.5038.5441.8046.000.00--1285.21%
SHAK240119C000400002022-08-09 12:41PM EDT40.0018.7020.0021.100.00-27882.03%
SHAK240119C000425002022-08-09 12:18PM EDT42.5017.5018.7019.500.00-25780.43%
SHAK240119C000450002022-07-19 1:41PM EDT45.0014.4317.2018.400.00-1379.42%
SHAK240119C000475002022-08-04 10:20AM EDT47.5014.5015.7017.200.00--077.75%
SHAK240119C000500002022-08-09 10:57AM EDT50.0014.1014.9015.300.00-12175.78%
SHAK240119C000525002022-07-20 11:22AM EDT52.5012.1012.7014.200.00--571.88%
SHAK240119C000550002022-08-04 12:47PM EDT55.0011.8612.8013.500.00--13475.14%
SHAK240119C000600002022-08-03 1:26PM EDT60.0012.749.7011.900.00-436471.12%
SHAK240119C000625002022-07-29 3:40PM EDT62.5010.499.8011.200.00--4073.34%
SHAK240119C000650002022-08-09 2:58PM EDT65.008.009.1010.400.00-2097872.90%
SHAK240119C000700002022-08-08 9:33AM EDT70.008.807.708.200.00-12669.70%
SHAK240119C000725002021-12-27 11:20AM EDT72.5024.0019.3021.600.00--1139.67%
SHAK240119C000750002022-08-08 1:00PM EDT75.006.906.406.800.00-15767.93%
SHAK240119C000775002022-08-03 9:40AM EDT77.506.905.907.000.00-1469.60%
SHAK240119C000800002022-08-03 9:42AM EDT80.006.105.405.700.00-412166.92%
SHAK240119C000850002022-08-03 12:48PM EDT85.005.804.505.800.00-1868.92%
SHAK240119C000875002022-08-11 12:55PM EDT87.504.304.105.10+4.30-1067.64%
SHAK240119C000900002022-08-02 3:03PM EDT90.003.903.704.100.00-13665.17%
SHAK240119C000950002022-07-29 1:12PM EDT95.003.413.103.500.00-14064.69%
SHAK240119C001000002022-07-20 11:06AM EDT100.002.702.702.900.00-18464.28%
SHAK240119C001100002022-08-10 11:56AM EDT110.001.851.852.15+1.85+42.31%11063.43%
SHAK240119C001150002021-11-10 7:59AM EDT115.0011.208.1012.400.00-12117.32%
SHAK240119C001200002022-08-08 11:50AM EDT120.001.751.251.700.00-13063.14%
SHAK240119C001250002022-08-08 11:50AM EDT125.001.521.101.550.00-1563.64%
SHAK240119C001300002022-08-08 10:48AM EDT130.001.400.751.350.00--662.35%
SHAK240119C001500002022-08-10 9:54AM EDT150.000.700.350.95-0.65-48.15%12363.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240119P000200002022-08-04 10:14AM EDT20.001.601.101.500.00-34687.16%
SHAK240119P000300002022-07-29 1:12PM EDT30.004.113.003.600.00--278.06%
SHAK240119P000350002022-07-29 1:12PM EDT35.005.654.705.000.00-120275.54%
SHAK240119P000375002022-07-15 1:08PM EDT37.507.405.605.800.00--5274.04%
SHAK240119P000400002022-08-09 9:48AM EDT40.006.506.506.700.00-340772.44%
SHAK240119P000425002022-07-26 1:50PM EDT42.509.907.507.700.00--17771.07%
SHAK240119P000450002022-08-04 10:34AM EDT45.009.708.508.800.00-11669.62%
SHAK240119P000500002022-08-03 12:13PM EDT50.0011.0010.9011.200.00-103867.31%
SHAK240119P000550002022-08-09 12:38PM EDT55.0014.4013.6013.900.00-219765.19%
SHAK240119P000600002021-12-13 4:59PM EDT60.0012.3211.5015.500.00-112256.70%
SHAK240119P000625002022-07-14 10:09AM EDT62.5024.1017.8019.100.00--3962.89%
SHAK240119P000650002021-11-22 3:04PM EDT65.0012.5013.1017.500.00--348.00%
SHAK240119P000700002021-12-17 12:59PM EDT70.0018.4818.0020.700.00-1343.70%
SHAK240119P000800002021-11-30 11:23AM EDT80.0025.4022.5026.000.00-120.00%
SHAK240119P000825002021-11-30 11:37AM EDT82.5024.5424.0028.700.00--10.00%
SHAK240119P000875002021-12-13 1:08AM EDT87.5027.6029.5032.000.00--20.00%
SHAK240119P000950002021-11-05 1:11PM EDT95.0025.5934.0037.900.00-210.00%
SHAK240119P001000002022-07-15 9:45AM EDT100.0054.5047.9049.600.00-11151.89%