Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.69-1.15 (-2.40%)
At close: 04:00PM EDT
46.50 -0.19 (-0.41%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221021C000350002022-10-04 3:59PM EDT35.0011.6511.4012.200.00-1281.64%
SHAK221021C000375002022-10-05 1:16PM EDT37.508.509.209.700.00-2378.81%
SHAK221021C000400002022-10-06 2:45PM EDT40.008.387.007.300.00-122471.58%
SHAK221021C000425002022-10-04 3:59PM EDT42.505.004.905.200.00-21966.50%
SHAK221021C000450002022-10-06 9:43AM EDT45.005.043.103.400.00-425962.26%
SHAK221021C000475002022-10-07 1:42PM EDT47.501.521.751.95-1.24-44.93%79258.64%
SHAK221021C000500002022-10-07 3:54PM EDT50.000.900.851.00-0.55-37.93%2626956.15%
SHAK221021C000525002022-10-07 1:29PM EDT52.500.300.350.45-0.55-64.71%1427654.30%
SHAK221021C000550002022-10-07 1:43PM EDT55.000.140.100.20-0.21-60.00%428152.93%
SHAK221021C000575002022-10-07 1:46PM EDT57.500.150.050.35+0.01+7.14%116467.77%
SHAK221021C000600002022-10-05 9:30AM EDT60.000.040.050.250.00-1222173.44%
SHAK221021C000650002022-09-22 3:53PM EDT65.000.050.000.250.00-3015888.28%
SHAK221021C000700002022-09-19 3:52PM EDT70.000.050.000.250.00-55103.91%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221021P000275002022-10-07 11:30AM EDT27.500.050.000.15-0.05-50.00%110129.30%
SHAK221021P000300002022-09-27 9:30AM EDT30.000.050.000.200.00-66115.63%
SHAK221021P000325002022-09-29 9:30AM EDT32.500.090.000.250.00-111101.37%
SHAK221021P000350002022-10-03 3:19PM EDT35.000.160.050.400.00-108994.53%
SHAK221021P000375002022-10-06 3:57PM EDT37.500.160.150.250.00-424174.02%
SHAK221021P000400002022-10-07 1:13PM EDT40.000.500.300.45-0.06-10.71%226867.19%
SHAK221021P000425002022-10-06 2:38PM EDT42.500.600.700.850.00-2323663.43%
SHAK221021P000450002022-10-07 12:49PM EDT45.001.851.401.55+0.75+68.18%3873259.86%
SHAK221021P000475002022-10-07 10:22AM EDT47.502.752.502.70+0.70+34.15%536857.03%
SHAK221021P000500002022-10-07 2:44PM EDT50.004.314.004.30+1.01+30.61%512553.52%
SHAK221021P000525002022-10-07 3:27PM EDT52.506.406.006.40+1.10+20.75%88853.91%
SHAK221021P000550002022-10-07 9:51AM EDT55.008.598.108.70+1.39+19.31%102067.48%
SHAK221021P000575002022-09-30 3:36PM EDT57.5012.2010.5011.200.00-9550.39%
SHAK221021P000600002022-09-29 3:57PM EDT60.0013.3613.1013.600.00-11558.59%
SHAK221021P000650002022-09-14 11:56AM EDT65.0016.2017.9019.000.00-1090.23%