Australia markets open in 8 hours 31 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.51+1.49 (+1.47%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK210730C000800002021-07-22 2:19PM EDT80.0021.1022.1023.900.00--1144.92%
SHAK210730C000870002021-07-23 10:17AM EDT87.0013.2014.9016.100.00-33110.35%
SHAK210730C000900002021-07-23 10:42AM EDT90.0010.2012.0013.600.00-2377.15%
SHAK210730C000910002021-07-23 1:15PM EDT91.0012.0011.3012.00+2.00+20.00%41261.33%
SHAK210730C000920002021-07-23 10:17AM EDT92.008.4010.2011.000.00-1852.15%
SHAK210730C000930002021-07-21 10:36AM EDT93.006.349.4010.000.00-11355.76%
SHAK210730C000935002021-07-23 3:42PM EDT93.508.138.809.900.00-24861.72%
SHAK210730C000940002021-07-21 10:55AM EDT94.004.408.308.900.00-16361.33%
SHAK210730C000945002021-07-22 2:08PM EDT94.506.507.608.400.00-3458.59%
SHAK210730C000950002021-07-26 10:59AM EDT95.007.707.508.20+0.80+11.59%71453.71%
SHAK210730C000955002021-07-23 12:31PM EDT95.505.967.007.500.00-61557.03%
SHAK210730C000960002021-07-26 10:27AM EDT96.007.606.607.40+3.60+90.00%84654.20%
SHAK210730C000965002021-07-22 12:59PM EDT96.504.506.306.900.00-152254.69%
SHAK210730C000970002021-07-26 11:00AM EDT97.005.645.706.20+0.34+6.42%34254.83%
SHAK210730C000975002021-07-26 10:27AM EDT97.506.305.306.10+1.90+43.18%62251.66%
SHAK210730C000980002021-07-26 10:25AM EDT98.004.735.005.60+0.83+21.28%75651.27%
SHAK210730C000985002021-07-23 10:03AM EDT98.502.904.405.000.00-102853.27%
SHAK210730C000990002021-07-26 10:22AM EDT99.005.304.405.10+1.50+39.47%204955.96%
SHAK210730C000995002021-07-23 1:47PM EDT99.503.073.804.200.00-73050.93%
SHAK210730C001000002021-07-26 10:58AM EDT100.003.903.503.90+0.66+20.37%1425251.66%
SHAK210730C001010002021-07-26 11:07AM EDT101.002.902.953.30+0.45+18.37%65152.05%
SHAK210730C001020002021-07-26 10:36AM EDT102.002.712.402.90+0.76+38.97%12733350.00%
SHAK210730C001030002021-07-23 2:51PM EDT103.002.501.952.20+0.75+42.86%38750.81%
SHAK210730C001040002021-07-26 10:19AM EDT104.002.251.501.90+0.80+55.17%154453.47%
SHAK210730C001050002021-07-26 11:12AM EDT105.001.351.251.50+0.19+16.38%36683352.73%
SHAK210730C001060002021-07-26 10:56AM EDT106.001.070.901.15+0.12+12.63%1612851.76%
SHAK210730C001070002021-07-26 10:43AM EDT107.000.650.751.00+0.50+333.33%82051.22%
SHAK210730C001080002021-07-26 11:10AM EDT108.000.600.550.70-0.05-7.69%341852.15%
SHAK210730C001090002021-07-26 10:04AM EDT109.000.700.450.65+0.45+180.00%151252.73%
SHAK210730C001100002021-07-26 10:34AM EDT110.000.500.350.45+0.06+13.64%3735852.25%
SHAK210730C001110002021-07-22 3:16PM EDT111.000.450.250.40+0.03+7.14%11353.61%
SHAK210730C001120002021-07-07 1:45PM EDT112.002.100.200.350.00-62155.37%
SHAK210730C001130002021-07-26 10:15AM EDT113.000.200.150.30-0.04-16.67%10256.74%
SHAK210730C001140002021-07-07 10:30AM EDT114.000.200.100.25-1.90-90.48%1257.32%
SHAK210730C001150002021-07-26 10:28AM EDT115.000.150.100.25-0.05-25.00%13660.94%
SHAK210730C001170002021-07-26 11:06AM EDT117.000.120.050.20-0.38-76.00%1163.67%
SHAK210730C001200002021-07-22 3:19PM EDT120.000.100.000.150.00-201867.38%
SHAK210730C001250002021-06-30 3:01PM EDT125.001.640.000.100.00-1776.95%
SHAK210730C001300002021-07-23 9:41AM EDT130.000.100.000.050.00-408082.03%
SHAK210730C001350002021-06-24 12:12PM EDT135.000.850.002.150.00--1178.61%
SHAK210730C001400002021-06-28 9:30AM EDT140.001.400.000.100.00-11113.28%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK210730P000500002021-06-24 1:10PM EDT50.000.620.000.750.00--3336.72%
SHAK210730P000750002021-07-20 10:51AM EDT75.000.150.000.850.00-11169.34%
SHAK210730P000800002021-07-22 10:05AM EDT80.000.100.000.300.00-118114.06%
SHAK210730P000850002021-07-22 12:12PM EDT85.000.100.000.100.00-207775.39%
SHAK210730P000870002021-07-22 1:05PM EDT87.000.100.000.100.00-264167.19%
SHAK210730P000880002021-07-21 11:03AM EDT88.000.610.000.150.00-13367.19%
SHAK210730P000890002021-07-23 1:16PM EDT89.000.170.000.150.00-54763.09%
SHAK210730P000900002021-07-23 11:36AM EDT90.000.170.000.200.00-14261.91%
SHAK210730P000910002021-07-23 12:31PM EDT91.000.200.050.200.00-67359.96%
SHAK210730P000915002021-07-20 1:42PM EDT91.502.250.050.200.00-162157.72%
SHAK210730P000920002021-07-22 1:01PM EDT92.000.350.050.200.00-23555.47%
SHAK210730P000925002021-07-21 12:19PM EDT92.501.200.100.200.00-55455.27%
SHAK210730P000930002021-07-22 3:11PM EDT93.000.150.100.20-0.30-66.67%12452.93%
SHAK210730P000935002021-07-23 11:07AM EDT93.500.470.150.250.00-144054.00%
SHAK210730P000940002021-07-23 10:35AM EDT94.000.560.150.300.00-12453.03%
SHAK210730P000945002021-07-23 12:58PM EDT94.500.500.200.300.00-13251.86%
SHAK210730P000950002021-07-23 3:57PM EDT95.000.540.250.400.00-2710353.03%
SHAK210730P000955002021-07-23 10:02AM EDT95.501.050.250.400.00-31350.29%
SHAK210730P000960002021-07-26 10:45AM EDT96.000.410.300.45-0.38-48.10%33552.64%
SHAK210730P000965002021-07-23 10:28AM EDT96.501.100.400.550.00-1850.68%
SHAK210730P000970002021-07-26 9:47AM EDT97.001.000.450.65-0.02-1.96%505250.34%
SHAK210730P000975002021-07-23 3:57PM EDT97.501.040.550.750.00-63950.44%
SHAK210730P000980002021-07-23 3:39PM EDT98.000.650.600.85-0.45-40.91%14952.98%
SHAK210730P000985002021-07-23 11:28AM EDT98.501.500.751.000.00-42950.24%
SHAK210730P000990002021-07-23 10:29AM EDT99.002.010.851.100.00-35852.49%
SHAK210730P000995002021-07-23 1:51PM EDT99.501.010.951.25-0.89-46.84%13252.34%
SHAK210730P001000002021-07-23 1:52PM EDT100.001.201.101.45-0.95-44.19%1422053.05%
SHAK210730P001010002021-07-26 10:10AM EDT101.001.501.451.80-1.10-42.31%14052.25%
SHAK210730P001020002021-07-23 1:58PM EDT102.003.132.002.350.00-52950.73%
SHAK210730P001030002021-07-13 11:28AM EDT103.003.702.352.900.00-1455.20%
SHAK210730P001040002021-07-22 12:59PM EDT104.005.402.953.300.00-25251.54%
SHAK210730P001050002021-07-26 10:19AM EDT105.003.603.604.10-1.70-32.08%214755.18%
SHAK210730P001060002021-07-23 10:00AM EDT106.007.604.404.800.00-21350.83%
SHAK210730P001070002021-07-22 11:28AM EDT107.004.905.205.90-4.20-46.15%13256.01%
SHAK210730P001080002021-07-09 1:03PM EDT108.005.466.006.800.00-1258.11%
SHAK210730P001090002021-07-01 12:39PM EDT109.0015.256.907.700.00-1660.84%
SHAK210730P001100002021-07-26 10:19AM EDT110.007.557.508.30-2.06-21.44%1514752.64%
SHAK210730P001120002021-07-23 10:17AM EDT112.0012.109.6010.300.00-1163.72%
SHAK210730P001150002021-07-07 3:57PM EDT115.0012.7412.4013.300.00--1071.88%
SHAK210730P001200002021-07-02 3:59PM EDT120.0016.7817.0018.200.00-1171.88%