Australia markets open in 9 hours 36 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.66+1.10 (+1.82%)
At close: 04:00PM EST
61.55 -0.11 (-0.18%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK231208C000350002023-11-10 12:20PM EST35.0019.5024.5028.600.00--1427.25%
SHAK231208C000500002023-10-30 9:19AM EST50.007.500.000.000.00--10.00%
SHAK231208C000540002023-11-29 10:19AM EST54.007.546.707.900.00-2277.34%
SHAK231208C000550002023-10-30 1:06PM EST55.004.403.907.200.00--988.38%
SHAK231208C000560002023-11-14 3:16PM EST56.005.304.806.700.00--2102.39%
SHAK231208C000570002023-11-06 10:27AM EST57.003.204.204.900.00--252.54%
SHAK231208C000580002023-11-15 11:35AM EST58.004.023.704.000.00-2249.61%
SHAK231208C000590002023-12-01 11:37AM EST59.002.262.853.10+0.31+15.90%201044.78%
SHAK231208C000600002023-12-01 12:27PM EST60.001.812.052.25-1.14-38.64%11340.14%
SHAK231208C000610002023-12-01 2:21PM EST61.001.181.401.55-0.77-39.49%82837.99%
SHAK231208C000620002023-12-01 1:23PM EST62.000.850.851.05+0.25+41.67%55338.33%
SHAK231208C000630002023-12-01 2:55PM EST63.000.500.500.65-0.31-38.27%85137.74%
SHAK231208C000640002023-12-01 3:57PM EST64.000.310.250.35-0.19-38.00%464536.23%
SHAK231208C000650002023-12-01 3:22PM EST65.000.150.100.20+0.05+50.00%125636.91%
SHAK231208C000660002023-11-27 10:37AM EST66.000.260.050.150.00-103240.63%
SHAK231208C000670002023-11-27 9:57AM EST67.000.150.001.300.00-13174.41%
SHAK231208C000680002023-11-16 2:17PM EST68.000.130.001.300.00--1082.23%
SHAK231208C000700002023-10-31 11:59AM EST70.000.360.000.100.00-1752.34%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK231208P000500002023-11-14 3:13PM EST50.000.120.001.300.00-63143.75%
SHAK231208P000520002023-11-08 10:47AM EST52.000.660.001.300.00-11123.93%
SHAK231208P000540002023-11-28 3:58PM EST54.000.050.001.300.00-146104.20%
SHAK231208P000550002023-11-15 1:04PM EST55.000.300.001.300.00-101494.34%
SHAK231208P000560002023-12-01 1:32PM EST56.000.050.001.30-0.40-88.89%61184.38%
SHAK231208P000570002023-12-01 1:51PM EST57.000.100.000.10-0.51-83.61%11041.80%
SHAK231208P000580002023-12-01 11:00AM EST58.000.250.050.15+0.12+92.31%11138.28%
SHAK231208P000590002023-12-01 3:40PM EST59.000.210.150.30-0.28-57.14%261238.38%
SHAK231208P000600002023-12-01 12:01PM EST60.000.410.400.50-0.49-54.44%384036.72%
SHAK231208P000610002023-12-01 12:01PM EST61.001.000.700.80-0.27-21.26%323935.01%
SHAK231208P000620002023-12-01 2:40PM EST62.001.261.151.30+0.09+7.69%50335.45%