Australia markets open in 8 hours 48 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.69+0.49 (+0.50%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117C000225002023-10-05 10:01AM EDT22.5035.9537.1040.800.00-110.00%
SHAK250117C000400002023-06-20 12:59PM EDT40.0040.0042.6044.400.00-160.00%
SHAK250117C000425002023-03-22 12:31PM EDT42.5023.2621.7024.100.00-430.00%
SHAK250117C000450002024-03-19 3:59PM EDT45.0063.0054.2057.400.00-11980.95%
SHAK250117C000475002023-10-13 10:59AM EDT47.5015.7515.6016.000.00-29240.00%
SHAK250117C000500002024-02-26 2:04PM EDT50.0053.7055.1059.500.00-145113.41%
SHAK250117C000525002023-12-18 12:54PM EDT52.5025.7021.9022.400.00-4480.00%
SHAK250117C000550002024-03-21 12:34PM EDT55.0056.5546.0047.800.00-15470.94%
SHAK250117C000575002024-02-12 2:20PM EDT57.5029.7047.4049.900.00-14090.23%
SHAK250117C000600002024-04-04 3:39PM EDT60.0044.8441.8043.400.00-26766.79%
SHAK250117C000625002024-02-09 3:51PM EDT62.5025.5745.5047.300.00-13093.48%
SHAK250117C000650002024-03-21 3:05PM EDT65.0048.4738.0039.100.00-25863.70%
SHAK250117C000675002024-02-14 10:38AM EDT67.5019.8641.0042.800.00-13085.72%
SHAK250117C000700002024-04-03 12:34PM EDT70.0039.7034.0034.600.00-310159.34%
SHAK250117C000725002024-03-05 10:47AM EDT72.5037.2037.7038.600.00-24981.32%
SHAK250117C000750002024-04-09 10:28AM EDT75.0033.0030.5032.400.00-112060.41%
SHAK250117C000775002024-03-12 3:19PM EDT77.5032.6029.3030.600.00-21760.24%
SHAK250117C000800002024-04-10 9:30AM EDT80.0027.3727.1028.60+0.37+1.37%310857.70%
SHAK250117C000825002024-02-15 11:27AM EDT82.5023.1130.6031.800.00-4874.12%
SHAK250117C000850002024-03-28 10:58AM EDT85.0032.1023.9024.500.00-18854.38%
SHAK250117C000875002024-04-10 9:49AM EDT87.5021.6122.4023.000.00-21953.64%
SHAK250117C000900002024-04-10 9:49AM EDT90.0020.2321.0023.100.00-212955.46%
SHAK250117C000925002024-03-01 10:44AM EDT92.5027.0524.2024.700.00-4466.64%
SHAK250117C000950002024-04-11 2:49PM EDT95.0019.5018.5019.900.00-111753.60%
SHAK250117C000975002024-04-01 9:30AM EDT97.5021.1017.2017.700.00-11151.49%
SHAK250117C001000002024-04-11 1:51PM EDT100.0017.1416.1016.600.00-513551.20%
SHAK250117C001050002024-04-05 1:36PM EDT105.0016.8014.0014.400.00-39750.33%
SHAK250117C001100002024-03-25 3:44PM EDT110.0015.1812.2012.600.00-262650.49%
SHAK250117C001150002024-04-09 3:29PM EDT115.0011.2010.6011.000.00-121950.11%
SHAK250117C001200002024-04-01 1:25PM EDT120.0013.009.109.600.00-111749.82%
SHAK250117C001250002024-04-10 9:30AM EDT125.007.207.908.200.00-1019749.05%
SHAK250117C001300002024-04-12 1:55PM EDT130.006.906.807.100.00-315348.75%
SHAK250117C001350002024-04-12 10:10AM EDT135.006.055.806.100.00-29648.35%
SHAK250117C001400002024-03-27 2:44PM EDT140.007.205.005.300.00-37648.24%
SHAK250117C001450002024-04-10 11:06AM EDT145.004.304.304.500.00-2347.74%
SHAK250117C001500002024-04-12 1:26PM EDT150.003.803.603.900.00-12147.66%
SHAK250117C001550002024-03-07 11:04AM EDT155.004.873.804.200.00-1250.24%
SHAK250117C001600002024-04-11 3:29PM EDT160.002.902.702.900.00-39747.38%
SHAK250117C001650002024-03-27 11:00AM EDT165.003.102.152.500.00-151547.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117P000225002024-04-10 11:27AM EDT22.500.160.100.150.00-42,30474.80%
SHAK250117P000250002024-03-21 2:25PM EDT25.000.200.050.300.00-51,13772.95%
SHAK250117P000275002023-12-26 4:24PM EDT27.500.430.051.000.00-43881.54%
SHAK250117P000300002023-11-20 1:38PM EDT30.000.900.300.800.00-1876.90%
SHAK250117P000325002024-03-22 12:11PM EDT32.500.280.050.750.00-12667.97%
SHAK250117P000350002024-02-15 10:32AM EDT35.000.500.101.300.00-255970.80%
SHAK250117P000375002024-01-26 10:30AM EDT37.500.900.201.800.00-11271.70%
SHAK250117P000400002024-02-29 2:31PM EDT40.000.320.200.700.00-510657.28%
SHAK250117P000425002023-12-12 2:13PM EDT42.501.981.802.100.00-1274.84%
SHAK250117P000450002024-02-15 11:10AM EDT45.001.050.251.500.00-118657.72%
SHAK250117P000475002024-03-25 10:57AM EDT47.500.700.501.250.00-32154.20%
SHAK250117P000500002024-02-15 11:48AM EDT50.001.250.502.000.00-34655.37%
SHAK250117P000525002024-02-29 10:39AM EDT52.501.050.751.250.00-16651.95%
SHAK250117P000550002024-04-08 2:14PM EDT55.001.251.401.550.00-1213850.88%
SHAK250117P000575002024-01-26 11:27AM EDT57.504.001.501.800.00-17450.40%
SHAK250117P000600002024-04-01 11:56AM EDT60.001.522.002.100.00-438849.41%
SHAK250117P000625002024-03-27 3:19PM EDT62.502.002.352.500.00-710948.89%
SHAK250117P000650002024-03-26 3:22PM EDT65.002.402.752.900.00-35748.07%
SHAK250117P000675002024-04-15 9:37AM EDT67.503.103.203.40+0.15+5.08%11247.58%
SHAK250117P000700002024-04-12 10:15AM EDT70.003.803.703.900.00-37346.82%
SHAK250117P000725002024-03-07 2:19PM EDT72.503.503.904.100.00-14044.46%
SHAK250117P000750002024-03-26 3:39PM EDT75.004.204.805.000.00-57345.13%
SHAK250117P000775002024-04-10 9:45AM EDT77.505.905.505.800.00-129145.00%
SHAK250117P000800002024-04-11 12:00PM EDT80.006.106.206.500.00-307044.23%
SHAK250117P000825002024-03-18 10:18AM EDT82.505.807.107.300.00-483643.62%
SHAK250117P000850002024-03-20 9:50AM EDT85.006.278.008.200.00-110843.15%
SHAK250117P000875002024-04-04 3:54PM EDT87.508.508.909.200.00-33742.79%
SHAK250117P000900002024-04-10 10:09AM EDT90.0010.6010.0010.200.00-309242.22%
SHAK250117P000925002024-03-25 11:32AM EDT92.509.0011.0011.300.00-314241.75%
SHAK250117P000950002024-04-12 3:27PM EDT95.0012.6012.1012.500.00-210041.39%
SHAK250117P000975002024-04-10 10:38AM EDT97.5013.6013.3013.700.00-31340.83%
SHAK250117P001000002024-04-12 1:13PM EDT100.0014.9814.7015.100.00-112040.67%
SHAK250117P001050002024-04-11 12:51PM EDT105.0017.0017.6017.900.00-18939.75%
SHAK250117P001100002024-03-20 11:30AM EDT110.0016.0020.6021.000.00-43438.96%
SHAK250117P001150002024-03-20 3:17PM EDT115.0018.7023.8024.400.00-52038.33%
SHAK250117P001200002024-04-05 11:53AM EDT120.0025.7026.4027.900.00-74437.29%
SHAK250117P001250002024-04-12 12:11PM EDT125.0030.7031.1032.000.00-12037.57%
SHAK250117P001300002024-04-08 12:38PM EDT130.0032.2035.1035.600.00-11535.35%
SHAK250117P001350002024-03-26 3:14PM EDT135.0035.4039.3039.900.00-1335.06%
SHAK250117P001400002024-03-20 10:07AM EDT140.0037.3043.5044.200.00-1634.11%
SHAK250117P001450002024-02-21 1:30PM EDT145.0050.1038.4041.200.00--10.00%