Australia markets open in 1 hour 15 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.95+0.09 (+0.16%)
At close: 04:00PM EDT
58.47 +0.52 (+0.90%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117C000225002023-05-15 2:35PM EDT22.5050.9050.6055.000.00-22252.25%
SHAK250117C000400002023-06-20 12:59PM EDT40.0040.0042.6044.400.00-16179.54%
SHAK250117C000425002023-03-22 12:31PM EDT42.5023.2621.7024.100.00-4361.84%
SHAK250117C000450002023-09-14 10:28AM EDT45.0023.1020.6021.000.00-23257.91%
SHAK250117C000475002023-09-14 9:56AM EDT47.5021.7019.0019.400.00-13756.34%
SHAK250117C000500002023-08-07 3:08PM EDT50.0037.0025.0025.700.00-25489.43%
SHAK250117C000525002023-09-20 12:02PM EDT52.5018.8016.1016.600.00-8854.07%
SHAK250117C000550002023-08-29 10:30AM EDT55.0024.8014.6015.200.00-13852.49%
SHAK250117C000575002023-09-21 11:12AM EDT57.5014.7013.5013.900.00-14751.70%
SHAK250117C000600002023-09-21 10:47AM EDT60.0013.5012.4012.800.00-13251.07%
SHAK250117C000625002023-09-21 12:53PM EDT62.5011.9011.3011.700.00-21450.21%
SHAK250117C000650002023-09-21 1:48PM EDT65.0011.0010.3010.700.00-111550.26%
SHAK250117C000675002023-09-25 10:01AM EDT67.509.209.309.70-1.90-17.12%11249.33%
SHAK250117C000700002023-09-21 1:29PM EDT70.009.208.508.900.00-17248.94%
SHAK250117C000725002023-09-25 10:01AM EDT72.507.607.708.10-3.05-28.64%15248.36%
SHAK250117C000750002023-09-11 3:32PM EDT75.009.777.007.400.00-46947.96%
SHAK250117C000775002023-09-11 3:23PM EDT77.508.956.306.700.00-1647.37%
SHAK250117C000800002023-09-15 1:50PM EDT80.007.505.706.100.00-23746.99%
SHAK250117C000825002023-09-08 2:05PM EDT82.508.525.105.500.00-1146.44%
SHAK250117C000850002023-09-25 9:51AM EDT85.004.804.604.90-0.25-4.95%19145.69%
SHAK250117C000900002023-09-25 9:46AM EDT90.003.823.704.00-0.38-9.05%14644.97%
SHAK250117C000950002023-09-21 1:05PM EDT95.003.343.003.300.00-1644.54%
SHAK250117C001000002023-09-19 3:37PM EDT100.003.102.402.650.00-206643.80%
SHAK250117C001050002023-09-20 11:31AM EDT105.002.601.952.150.00-28743.30%
SHAK250117C001100002023-09-19 3:38PM EDT110.002.031.551.800.00-25643.24%
SHAK250117C001150002023-09-22 12:36PM EDT115.001.491.251.450.00-1013042.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117P000225002023-08-18 3:42PM EDT22.500.750.400.800.00-212,30354.08%
SHAK250117P000250002023-09-25 2:03PM EDT25.000.900.801.10+0.10+12.50%31,13654.44%
SHAK250117P000275002023-09-19 2:11PM EDT27.501.001.051.250.00-33851.73%
SHAK250117P000300002023-09-11 2:07PM EDT30.001.291.351.650.00-3850.49%
SHAK250117P000325002023-09-21 11:07AM EDT32.501.801.751.950.00-202749.63%
SHAK250117P000350002023-09-20 9:32AM EDT35.002.002.152.400.00-206448.25%
SHAK250117P000375002023-07-21 2:54PM EDT37.501.952.252.550.00-2944.45%
SHAK250117P000400002023-09-21 1:10PM EDT40.003.103.203.400.00-2010445.11%
SHAK250117P000425002023-06-22 9:49AM EDT42.502.712.302.950.00-20237.74%
SHAK250117P000450002023-09-25 1:12PM EDT45.004.704.504.80+0.60+14.63%4616142.94%
SHAK250117P000475002023-09-21 1:05PM EDT47.505.275.305.600.00-11441.82%
SHAK250117P000500002023-09-21 2:08PM EDT50.006.206.206.500.00-35540.81%
SHAK250117P000525002023-09-19 1:25PM EDT52.506.397.207.500.00-183139.89%
SHAK250117P000550002023-09-14 12:39PM EDT55.007.298.208.600.00-99139.04%
SHAK250117P000575002023-09-21 2:25PM EDT57.509.209.409.800.00-1412438.23%
SHAK250117P000600002023-09-25 2:29PM EDT60.0010.8010.6011.00+0.40+3.85%1533437.11%
SHAK250117P000625002023-09-21 2:25PM EDT62.5011.7012.0012.400.00-18036.41%
SHAK250117P000650002023-09-13 3:15PM EDT65.0011.9513.4013.800.00-35935.39%
SHAK250117P000675002023-08-17 2:07PM EDT67.5011.0412.8013.000.00-11825.39%
SHAK250117P000700002023-09-19 9:31AM EDT70.0014.1016.5016.900.00-11233.47%
SHAK250117P000725002023-09-08 3:57PM EDT72.5014.7718.2018.800.00-64333.40%
SHAK250117P000750002023-08-15 11:11AM EDT75.0011.8018.0018.400.00-12522.19%
SHAK250117P000775002023-09-19 3:43PM EDT77.5019.9221.8022.300.00-5020531.01%
SHAK250117P000800002023-09-22 3:02PM EDT80.0023.9023.7024.200.00-16829.88%
SHAK250117P000825002023-09-22 11:20AM EDT82.5025.1023.7026.200.00--128.83%
SHAK250117P000850002023-09-06 1:14PM EDT85.0021.9727.6028.300.00-207527.89%
SHAK250117P000900002023-09-06 11:14AM EDT90.0025.9032.2032.700.00-181825.98%
SHAK250117P000950002023-08-30 12:53PM EDT95.0026.9036.4037.800.00-212429.18%
SHAK250117P001000002023-08-25 12:28PM EDT100.0031.6041.0043.900.00-23239.33%
SHAK250117P001050002023-08-23 12:24PM EDT105.0034.8044.6049.400.00-10044.53%
SHAK250117P001100002023-08-16 12:25PM EDT110.0037.0046.0049.100.00--00.00%