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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117C000225002022-12-22 11:23AM EDT22.5028.0034.5038.800.00--199.90%
SHAK250117C000400002023-02-16 2:14PM EDT40.0027.0022.6025.900.00-2572.46%
SHAK250117C000425002023-03-22 12:31PM EDT42.5023.2620.0023.000.00-4364.65%
SHAK250117C000450002023-02-16 12:48PM EDT45.0023.8019.4022.200.00-23466.05%
SHAK250117C000475002023-03-15 1:01PM EDT47.5020.4317.4020.200.00-53561.74%
SHAK250117C000500002023-03-02 4:01PM EDT50.0020.2016.1019.000.00-105760.49%
SHAK250117C000550002023-02-10 12:14PM EDT55.0018.6316.0018.600.00-23766.03%
SHAK250117C000575002023-02-08 12:11PM EDT57.5018.3015.5017.600.00-313266.04%
SHAK250117C000600002023-02-13 10:30AM EDT60.0015.7213.2016.200.00-13361.85%
SHAK250117C000625002023-03-10 3:23PM EDT62.5013.4011.3013.300.00-1255.69%
SHAK250117C000650002023-01-23 10:30AM EDT65.0013.5010.6016.600.00-1662.68%
SHAK250117C000700002023-03-14 1:27PM EDT70.0011.608.6011.400.00-2554.13%
SHAK250117C000750002023-02-14 11:21AM EDT75.0011.409.1011.300.00-2558.57%
SHAK250117C000800002023-03-17 2:18PM EDT80.008.006.608.200.00-1751.86%
SHAK250117C000850002023-03-17 9:30AM EDT85.007.104.807.300.00-121554.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK250117P000225002023-03-21 3:51PM EDT22.501.651.802.300.00-12,31060.47%
SHAK250117P000250002023-03-10 3:24PM EDT25.002.602.252.800.00-11,13858.44%
SHAK250117P000275002023-03-22 3:13PM EDT27.502.502.803.300.00-183356.51%
SHAK250117P000300002023-03-22 1:06PM EDT30.003.003.404.700.00-2557.48%
SHAK250117P000325002023-03-16 12:13PM EDT32.504.104.004.600.00-1653.21%
SHAK250117P000350002023-03-15 11:49AM EDT35.004.984.706.300.00-57154.32%
SHAK250117P000375002023-03-17 10:47AM EDT37.505.855.506.300.00-3550.78%
SHAK250117P000400002023-02-16 1:34PM EDT40.005.915.807.700.00-512753.82%
SHAK250117P000425002023-03-10 3:24PM EDT42.507.607.309.200.00-1150.62%
SHAK250117P000450002023-01-25 4:30PM EDT45.008.006.607.800.00-2343.29%
SHAK250117P000475002022-10-25 1:28PM EDT47.5012.5010.5015.500.00-11158.77%
SHAK250117P000500002023-02-14 11:21AM EDT50.0010.209.6011.100.00-21045.45%
SHAK250117P000525002023-02-15 3:34PM EDT52.5010.2910.8012.300.00-1844.29%
SHAK250117P000550002023-02-17 11:05AM EDT55.0012.5012.2014.500.00-101146.55%
SHAK250117P000575002023-02-02 11:27AM EDT57.5013.8811.1012.600.00--133.89%
SHAK250117P000625002023-02-14 10:37AM EDT62.5016.0015.2017.500.00-1038.92%
SHAK250117P000700002022-10-20 1:27PM EDT70.0027.0524.0029.000.00--150.84%
SHAK250117P000750002022-12-30 4:41PM EDT75.0035.1521.9024.400.00-1127.00%
SHAK250117P000800002022-12-27 4:35PM EDT80.0037.7026.1029.300.00-3529.33%