Australia markets close in 1 hour 21 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.45-0.06 (-0.11%)
At close: 04:00PM EST
55.61 -0.84 (-1.49%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230127C000300002023-01-09 3:33PM EST30.0018.8526.0027.200.00--1635.94%
SHAK230127C000400002023-01-17 11:03AM EST40.0016.7016.3016.900.00--2375.78%
SHAK230127C000410002023-01-18 11:23AM EST41.0015.7315.3015.900.00-14353.13%
SHAK230127C000415002023-01-09 2:29PM EST41.507.6014.4015.700.00--1317.19%
SHAK230127C000420002023-01-04 11:40AM EST42.003.9014.1015.200.00--12350.00%
SHAK230127C000430002023-01-11 12:51PM EST43.0010.3113.2013.900.00-22285.94%
SHAK230127C000440002023-01-17 11:09AM EST44.0012.7012.3012.900.00-215286.72%
SHAK230127C000455002023-01-10 12:35PM EST45.504.1010.8011.400.00--7254.69%
SHAK230127C000460002023-01-04 11:44AM EST46.001.7510.3010.900.00-20243.75%
SHAK230127C000465002023-01-19 10:21AM EST46.507.909.2010.900.00--2214.84%
SHAK230127C000470002023-01-20 3:20PM EST47.008.379.2010.000.00-23223.05%
SHAK230127C000475002023-01-26 3:07PM EST47.508.648.809.40+1.39+19.17%11212.50%
SHAK230127C000480002023-01-19 12:12PM EST48.006.208.208.900.00-215185.94%
SHAK230127C000490002023-01-24 1:41PM EST49.006.507.307.900.00-129181.64%
SHAK230127C000500002023-01-26 1:14PM EST50.005.856.306.90-0.82-12.29%273160.94%
SHAK230127C000510002023-01-13 9:46AM EST51.004.725.105.900.00-225110.94%
SHAK230127C000520002023-01-19 12:17PM EST52.003.004.304.900.00-143119.53%
SHAK230127C000530002023-01-26 10:59AM EST53.002.753.403.80-0.45-14.06%406098.44%
SHAK230127C000540002023-01-25 11:02AM EST54.001.552.302.850.00-41072.46%
SHAK230127C000550002023-01-25 12:35PM EST55.001.201.352.000.00-25562.89%
SHAK230127C000560002023-01-26 11:03AM EST56.000.710.801.05-0.29-29.00%25357.62%
SHAK230127C000565002023-01-26 2:38PM EST56.500.550.500.75-0.20-26.67%138155.08%
SHAK230127C000570002023-01-26 1:44PM EST57.000.290.300.50+0.04+16.00%315453.91%
SHAK230127C000575002023-01-25 3:01PM EST57.500.500.150.250.00-41454.10%
SHAK230127C000580002023-01-26 9:40AM EST58.000.300.050.15+0.13+76.47%74354.69%
SHAK230127C000585002023-01-24 12:20PM EST58.500.150.000.100.00-32557.42%
SHAK230127C000590002023-01-24 12:38PM EST59.000.100.000.100.00-197256.25%
SHAK230127C000600002023-01-23 12:11PM EST60.000.100.000.050.00-259363.28%
SHAK230127C000610002023-01-23 1:38PM EST61.000.100.000.100.00-39087.50%
SHAK230127C000615002023-01-17 3:53PM EST61.500.500.000.050.00--2384.38%
SHAK230127C000620002023-01-18 1:57PM EST62.000.150.000.050.00--190.63%
SHAK230127C000630002023-01-23 1:37PM EST63.000.060.000.050.00-11103.13%
SHAK230127C000650002023-01-18 3:45PM EST65.000.050.000.050.00--8127.34%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230127P000330002023-01-03 3:35PM EST33.000.330.000.050.00--10425.00%
SHAK230127P000370002023-01-24 12:38PM EST37.000.150.000.050.00-10340.63%
SHAK230127P000380002023-01-09 9:39AM EST38.000.340.000.050.00-2117321.88%
SHAK230127P000390002023-01-09 9:30AM EST39.000.410.000.050.00-1012303.13%
SHAK230127P000400002023-01-18 11:18AM EST40.000.050.000.050.00-12284.38%
SHAK230127P000410002023-01-03 2:45PM EST41.002.350.000.050.00--1265.63%
SHAK230127P000430002023-01-11 10:00AM EST43.000.150.000.050.00-101231.25%
SHAK230127P000435002023-01-17 2:08PM EST43.500.050.000.050.00-10221.88%
SHAK230127P000440002023-01-06 11:59AM EST44.001.950.000.050.00-11212.50%
SHAK230127P000450002023-01-10 12:39PM EST45.000.800.000.100.00--10217.19%
SHAK230127P000460002023-01-17 10:15AM EST46.000.050.000.150.00-1619213.28%
SHAK230127P000465002023-01-10 9:33AM EST46.501.830.000.000.00--250.00%
SHAK230127P000470002023-01-13 9:35AM EST47.000.200.000.050.00-17162.50%
SHAK230127P000475002023-01-09 1:43PM EST47.502.300.000.050.00--0154.69%
SHAK230127P000480002023-01-25 11:42AM EST48.000.050.000.050.00-10158146.88%
SHAK230127P000490002023-01-17 1:08PM EST49.000.110.000.050.00-12129.69%
SHAK230127P000500002023-01-25 11:05AM EST50.000.050.000.050.00-129114.06%
SHAK230127P000510002023-01-26 10:19AM EST51.000.030.000.05-0.02-40.00%14098.44%
SHAK230127P000520002023-01-25 10:09AM EST52.000.100.000.100.00-12492.97%
SHAK230127P000530002023-01-25 11:24AM EST53.000.200.000.100.00-13475.00%
SHAK230127P000540002023-01-26 1:44PM EST54.000.090.000.10-0.11-55.00%15957.03%
SHAK230127P000550002023-01-25 3:46PM EST55.000.340.050.200.00-3413950.39%
SHAK230127P000560002023-01-25 3:47PM EST56.000.650.300.450.00-32255.47%
SHAK230127P000565002023-01-25 1:07PM EST56.501.300.450.650.00-43252.93%
SHAK230127P000570002023-01-24 3:44PM EST57.002.450.750.950.00-234253.91%
SHAK230127P000575002023-01-24 3:11PM EST57.502.651.101.300.00-91354.10%
SHAK230127P000580002023-01-17 10:17AM EST58.002.701.251.950.00--582.62%
SHAK230127P000600002023-01-18 9:34AM EST60.002.503.103.700.00--294.53%