SHAK - Shake Shack Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230609C000510002023-06-02 2:32PM EDT51.0016.7317.9019.100.00-110.00%
SHAK230609C000520002023-05-31 11:26AM EDT52.0013.1417.9018.200.00--50.00%
SHAK230609C000530002023-05-31 11:26AM EDT53.0012.3816.8017.200.00-580.00%
SHAK230609C000550002023-05-02 11:16AM EDT55.002.9010.8012.600.00-300.00%
SHAK230609C000560002023-06-06 9:45AM EDT56.0012.5213.8014.200.00-550.00%
SHAK230609C000570002023-06-06 12:11PM EDT57.0013.1511.8013.000.00-620.00%
SHAK230609C000580002023-05-17 3:52PM EDT58.0010.0211.0012.400.00-53114.06%
SHAK230609C000590002023-05-08 11:28AM EDT59.007.7310.8011.200.00-15190.00%
SHAK230609C000600002023-06-01 12:20PM EDT60.006.689.9010.200.00-12220.00%
SHAK230609C000610002023-05-30 3:12PM EDT61.005.048.609.100.00-2120.00%
SHAK230609C000620002023-05-18 10:49AM EDT62.006.406.708.100.00-110.00%
SHAK230609C000630002023-06-02 10:59AM EDT63.004.996.907.200.00-220.00%
SHAK230609C000640002023-06-07 1:01PM EDT64.005.775.806.10+2.87+98.97%8180.00%
SHAK230609C000650002023-06-07 11:13AM EDT65.005.394.805.10+0.37+7.37%4290.00%
SHAK230609C000660002023-06-05 12:54PM EDT66.003.203.904.200.00-1450.00%
SHAK230609C000670002023-06-06 2:57PM EDT67.002.902.903.200.00-6810.00%
SHAK230609C000680002023-06-07 1:04PM EDT68.002.052.052.25-0.17-7.66%8280.00%
SHAK230609C000690002023-06-07 1:01PM EDT69.001.251.351.45-0.38-23.31%85522.17%
SHAK230609C000700002023-06-07 1:45PM EDT70.000.550.750.80-0.49-47.12%8649824.71%
SHAK230609C000710002023-06-07 10:52AM EDT71.000.450.350.40-0.15-25.00%32326.86%
SHAK230609C000720002023-06-07 2:00PM EDT72.000.150.150.20-0.14-48.28%10719129.69%
SHAK230609C000730002023-06-07 1:56PM EDT73.000.050.050.10-0.10-66.67%7311432.23%
SHAK230609C000740002023-06-07 9:45AM EDT74.000.050.000.20-0.25-83.33%23849.02%
SHAK230609C000750002023-05-23 10:59AM EDT75.000.150.000.150.00-151653.42%
SHAK230609C000780002023-05-18 12:29PM EDT78.000.080.000.200.00-5569.92%
SHAK230609C000790002023-05-18 12:49PM EDT79.000.050.000.200.00-5576.56%
SHAK230609C000800002023-05-16 2:35PM EDT80.000.100.000.200.00--583.20%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230609P000300002023-05-31 11:12AM EDT30.000.050.000.400.00-33485.16%
SHAK230609P000440002023-04-27 3:46PM EDT44.000.850.000.100.00--10230.47%
SHAK230609P000460002023-06-02 3:43PM EDT46.000.030.000.350.00-2828256.25%
SHAK230609P000470002023-04-28 3:50PM EDT47.001.000.000.150.00-55213.28%
SHAK230609P000480002023-05-22 9:50AM EDT48.000.050.000.350.00-111233.98%
SHAK230609P000490002023-05-22 9:50AM EDT49.000.050.000.200.00-23202.73%
SHAK230609P000500002023-05-22 9:49AM EDT50.000.050.000.200.00-23192.97%
SHAK230609P000510002023-05-15 2:09PM EDT51.000.050.000.200.00--1182.81%
SHAK230609P000520002023-05-19 11:36AM EDT52.000.110.000.200.00-22173.44%
SHAK230609P000540002023-05-22 10:19AM EDT54.000.050.000.200.00--5154.69%
SHAK230609P000550002023-05-22 10:13AM EDT55.000.100.000.350.00-112161.33%
SHAK230609P000570002023-06-05 9:46AM EDT57.000.050.000.350.00-16141.80%
SHAK230609P000580002023-06-01 9:31AM EDT58.000.080.000.200.00--5118.75%
SHAK230609P000590002023-05-22 10:54AM EDT59.000.350.000.000.00-1250.00%
SHAK230609P000600002023-06-02 12:15PM EDT60.000.050.000.050.00-102180.47%
SHAK230609P000610002023-05-30 12:10PM EDT61.000.360.000.150.00-101387.50%
SHAK230609P000620002023-06-01 9:42AM EDT62.000.300.000.150.00-102178.91%
SHAK230609P000630002023-06-05 9:30AM EDT63.000.080.000.150.00-23270.70%
SHAK230609P000640002023-06-06 10:49AM EDT64.000.080.000.150.00-13762.31%
SHAK230609P000650002023-06-06 2:23PM EDT65.000.100.000.150.00-713153.91%
SHAK230609P000660002023-06-07 10:00AM EDT66.000.050.000.10-0.10-66.67%321448.44%
SHAK230609P000670002023-06-06 11:11AM EDT67.000.050.050.15-0.11-68.75%65143.95%
SHAK230609P000680002023-06-07 10:40AM EDT68.000.150.150.25-0.21-58.33%3440.63%
SHAK230609P000690002023-06-07 11:18AM EDT69.000.330.400.50-0.24-42.11%2640.82%
SHAK230609P000730002023-06-07 10:05AM EDT73.002.802.953.20-3.68-56.79%1151.17%
SHAK230609P000750002023-05-31 11:12AM EDT75.0010.554.905.400.00-3075.98%
SHAK230609P000770002023-05-26 1:46PM EDT77.006.806.807.20-4.50-39.82%1083.98%