Australia markets close in 2 hours 2 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.80+2.04 (+4.89%)
At close: 04:00PM EDT
42.00 -1.80 (-4.11%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220617C000300002022-05-20 3:36PM EDT30.0012.0113.8014.200.00-21594.34%
SHAK220617C000325002022-05-25 2:16PM EDT32.5011.5011.5011.80+1.90+19.79%24888.67%
SHAK220617C000350002021-12-13 1:08AM EDT35.0044.2041.9044.600.00--11,956.25%
SHAK220617C000375002022-05-23 1:15PM EDT37.506.607.107.400.00-5577.54%
SHAK220617C000400002022-05-24 12:44PM EDT40.003.405.205.500.00-55573.68%
SHAK220617C000425002022-05-25 3:06PM EDT42.503.903.603.80+1.55+65.96%515269.63%
SHAK220617C000450002022-05-25 3:28PM EDT45.002.552.352.50+0.87+51.79%16736467.24%
SHAK220617C000475002022-05-25 2:31PM EDT47.501.551.301.55+0.65+72.22%229563.72%
SHAK220617C000500002022-05-25 2:56PM EDT50.000.850.750.90+0.30+54.55%9924962.79%
SHAK220617C000525002022-05-25 1:21PM EDT52.500.360.400.50+0.06+20.00%612362.01%
SHAK220617C000550002022-05-25 3:52PM EDT55.000.220.200.30+0.07+46.67%1710262.40%
SHAK220617C000575002022-05-25 3:52PM EDT57.500.120.050.20-0.08-40.00%169161.91%
SHAK220617C000600002022-05-25 3:09PM EDT60.000.100.050.250.00-131771.68%
SHAK220617C000625002022-05-23 3:06PM EDT62.500.080.000.200.00-265673.63%
SHAK220617C000650002022-05-20 1:04PM EDT65.000.100.000.200.00-135480.08%
SHAK220617C000675002022-05-23 3:22PM EDT67.500.120.000.200.00-121686.33%
SHAK220617C000700002022-05-20 9:49AM EDT70.000.100.000.200.00-223392.19%
SHAK220617C000725002022-05-13 10:01AM EDT72.500.250.000.250.00-3156101.17%
SHAK220617C000750002022-05-13 10:42AM EDT75.000.100.000.200.00-1143102.93%
SHAK220617C000775002022-05-06 3:25PM EDT77.500.300.000.250.00-3138111.72%
SHAK220617C000800002022-05-23 1:35PM EDT80.000.070.000.100.00-1165102.73%
SHAK220617C000825002022-05-05 2:21PM EDT82.500.250.000.300.00-119124.81%
SHAK220617C000850002022-05-17 12:06PM EDT85.000.120.000.300.00-1131129.49%
SHAK220617C000875002022-05-20 3:36PM EDT87.500.010.000.150.00-20219121.48%
SHAK220617C000900002022-05-23 3:47PM EDT90.000.050.000.150.00-7321125.78%
SHAK220617C000925002022-04-05 10:13AM EDT92.500.600.000.000.00-22250.00%
SHAK220617C000950002022-05-23 3:46PM EDT95.000.050.000.150.00-725133.20%
SHAK220617C001000002022-05-19 9:36AM EDT100.000.050.000.100.00-2146133.59%
SHAK220617C001050002022-04-19 10:27AM EDT105.000.150.000.600.00-224179.69%
SHAK220617C001100002022-05-23 3:47PM EDT110.000.050.000.050.00-453135.94%
SHAK220617C001150002022-05-03 10:04AM EDT115.000.180.000.100.00-18152.34%
SHAK220617C001200002022-04-22 10:00AM EDT120.000.200.000.000.00-48250.00%
SHAK220617C001250002022-05-16 12:57PM EDT125.000.050.000.100.00-912163.28%
SHAK220617C001300002022-03-07 4:49PM EDT130.000.150.000.400.00-16200.39%
SHAK220617C001350002022-02-15 11:52AM EDT135.000.590.000.200.00-11187.89%
SHAK220617C001400002022-02-17 12:23PM EDT140.000.500.000.150.00-116186.33%
SHAK220617C001450002022-02-08 3:15PM EDT145.000.400.001.350.00-12261.52%
SHAK220617C001500002022-05-20 10:55AM EDT150.000.050.000.050.00-501,565174.22%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220617P000250002022-05-24 10:34AM EDT25.000.120.050.200.00-417120.70%
SHAK220617P000275002022-05-25 11:04AM EDT27.500.170.100.25-0.03-15.00%228109.38%
SHAK220617P000300002022-05-20 12:29PM EDT30.000.400.150.300.00-141896.88%
SHAK220617P000325002022-05-20 12:42PM EDT32.500.700.250.400.00-23587.11%
SHAK220617P000350002022-05-25 10:23AM EDT35.000.660.500.60-0.39-37.14%1012381.45%
SHAK220617P000375002022-05-25 3:41PM EDT37.500.890.851.00-0.72-44.72%2610876.71%
SHAK220617P000400002022-05-25 3:29PM EDT40.001.451.451.60-1.15-44.23%1938373.00%
SHAK220617P000425002022-05-25 2:38PM EDT42.502.502.302.45-1.70-40.48%23328069.04%
SHAK220617P000450002022-05-25 2:44PM EDT45.003.703.503.70-0.70-15.91%1427266.70%
SHAK220617P000475002022-05-25 3:55PM EDT47.505.255.005.30-1.63-23.69%8129464.36%
SHAK220617P000500002022-05-25 3:54PM EDT50.007.106.907.10-0.40-5.33%11056062.06%
SHAK220617P000525002022-05-25 3:34PM EDT52.509.009.009.40-2.50-21.74%114164.06%
SHAK220617P000550002022-05-23 1:51PM EDT55.0012.2511.1012.200.00-117672.56%
SHAK220617P000575002022-05-17 11:46AM EDT57.5012.2513.6014.400.00-930574.32%
SHAK220617P000600002022-05-24 10:16AM EDT60.0018.5016.1016.400.00-145759.77%
SHAK220617P000625002022-05-25 9:37AM EDT62.5020.6518.5019.10+1.31+6.77%118973.63%
SHAK220617P000650002022-05-25 11:50AM EDT65.0022.1021.0021.80+0.80+3.76%2228290.43%
SHAK220617P000675002022-05-23 3:10PM EDT67.5024.3623.3024.600.00-115101.27%
SHAK220617P000700002022-05-25 11:19AM EDT70.0026.7025.6027.40+1.91+7.70%2181111.62%
SHAK220617P000725002022-05-19 12:12PM EDT72.5030.1027.8030.200.00-538117.97%
SHAK220617P000750002022-05-24 3:09PM EDT75.0033.8030.3032.500.00-133115.04%
SHAK220617P000775002022-04-29 10:03AM EDT77.5035.2032.7035.400.00-610133.40%
SHAK220617P000800002022-05-11 3:47PM EDT80.0036.3035.5038.100.00-259155.27%
SHAK220617P000825002022-05-06 2:26PM EDT82.5027.6838.0040.400.00-320154.88%
SHAK220617P000850002022-05-06 10:41AM EDT85.0031.0040.5042.600.00-121149.51%
SHAK220617P000875002022-05-06 10:01AM EDT87.5034.3042.8044.800.00-50126.56%
SHAK220617P000900002022-04-22 11:07AM EDT90.0027.7247.4049.900.00-35252.25%
SHAK220617P000950002021-11-05 12:44PM EDT95.0014.1228.9029.700.00-110.00%
SHAK220617P001000002022-05-06 9:36AM EDT100.0045.5055.2057.400.00-15146.09%
SHAK220617P001100002022-03-16 10:26AM EDT110.0043.6047.2048.600.00-300.00%
SHAK220617P001150002022-01-28 11:22AM EDT115.0056.8042.9044.200.00-110.00%