Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.04+1.01 (+1.04%)
At close: 04:00PM EST
97.59 -0.45 (-0.46%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240301C000600002024-02-15 12:21PM EST60.0036.4535.8040.500.00-11181.25%
SHAK240301C000650002024-01-26 12:54PM EST65.0010.2031.8035.200.00-10199.02%
SHAK240301C000660002024-01-23 10:35AM EST66.006.9029.9033.200.00-77240.43%
SHAK240301C000680002024-01-25 9:50AM EST68.006.4028.6032.300.00-17176.37%
SHAK240301C000700002024-02-05 2:11PM EST70.007.2526.5030.300.00-12160.35%
SHAK240301C000710002024-02-20 11:11AM EST71.0027.5025.6029.300.00-23158.98%
SHAK240301C000720002024-02-23 11:24AM EST72.0026.9124.5028.20+22.57+520.05%11144.73%
SHAK240301C000740002024-02-23 1:08PM EST74.0026.4423.2026.10+21.22+406.51%90155.76%
SHAK240301C000750002024-02-21 11:35AM EST75.0020.6121.9025.200.00-115143.55%
SHAK240301C000760002024-02-15 10:32AM EST76.0018.1020.8024.200.00-54134.57%
SHAK240301C000770002024-02-23 1:49PM EST77.0023.2619.5023.20+7.76+50.06%15118.16%
SHAK240301C000780002024-02-16 9:56AM EST78.0020.0019.5021.800.00-121132.42%
SHAK240301C000790002024-02-15 10:06AM EST79.0015.1518.1020.600.00-929107.91%
SHAK240301C000800002024-02-23 1:11PM EST80.0020.2317.1020.00+3.48+20.78%42115.53%
SHAK240301C000810002024-02-22 1:37PM EST81.0015.9716.3019.200.00-106120.22%
SHAK240301C000820002024-02-22 1:37PM EST82.0015.3914.6017.900.00-104285.35%
SHAK240301C000830002024-02-15 10:15AM EST83.0010.2013.5017.100.00-2184.28%
SHAK240301C000840002024-02-15 9:44AM EST84.0012.0113.1016.300.00-2110100.68%
SHAK240301C000850002024-02-15 11:42AM EST85.0010.5712.3014.700.00-302085.84%
SHAK240301C000860002024-02-15 10:06AM EST86.008.7510.6014.300.00-8878.03%
SHAK240301C000870002024-02-16 12:20PM EST87.0010.7510.0013.300.00-101081.64%
SHAK240301C000880002024-02-16 1:27PM EST88.0011.809.3011.900.00-767274.02%
SHAK240301C000890002024-02-22 10:49AM EST89.006.608.8011.300.00-5283.89%
SHAK240301C000900002024-02-22 10:50AM EST90.005.857.809.800.00-152469.78%
SHAK240301C000910002024-02-22 10:50AM EST91.005.006.909.000.00-102168.36%
SHAK240301C000920002024-02-21 2:36PM EST92.004.105.207.300.00--6271.58%
SHAK240301C000930002024-02-22 11:07AM EST93.003.604.105.800.00-2251.56%
SHAK240301C000940002024-02-22 11:07AM EST94.002.954.504.700.00-2242.48%
SHAK240301C000950002024-02-23 12:37PM EST95.005.113.703.90+1.61+46.00%32241.07%
SHAK240301C000960002024-02-23 12:56PM EST96.004.603.003.20+1.80+64.29%142040.67%
SHAK240301C000970002024-02-23 10:38AM EST97.002.752.352.55+0.40+17.02%41839.84%
SHAK240301C000980002024-02-23 3:25PM EST98.002.351.852.00+1.12+91.06%592939.50%
SHAK240301C000990002024-02-23 2:27PM EST99.001.501.401.55+0.07+4.90%123039.55%
SHAK240301C001000002024-02-23 3:59PM EST100.001.141.001.15+0.04+3.64%5914339.06%
SHAK240301C001010002024-02-23 3:05PM EST101.001.040.750.85+0.54+108.00%321239.11%
SHAK240301C001020002024-02-23 3:09PM EST102.000.690.500.65-0.51-42.50%11240.09%
SHAK240301C001030002024-02-23 1:56PM EST103.000.590.350.45+0.11+22.92%102039.65%
SHAK240301C001040002024-02-23 3:51PM EST104.000.310.250.35-0.09-22.50%21541.07%
SHAK240301C001050002024-02-23 1:50PM EST105.000.460.150.25-0.54-54.00%61141.41%
SHAK240301C001080002024-02-20 12:41PM EST108.000.200.050.150.00-1047.56%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240301P000500002024-01-24 9:30AM EST50.000.080.000.750.00-22292.58%
SHAK240301P000540002024-01-31 9:58AM EST54.000.200.001.350.00--5295.70%
SHAK240301P000550002024-02-13 2:18PM EST55.000.160.000.750.00--10255.86%
SHAK240301P000560002024-02-12 12:59PM EST56.000.050.001.350.00--31280.27%
SHAK240301P000570002024-02-12 12:57PM EST57.000.050.001.350.00-13272.85%
SHAK240301P000580002024-02-12 12:57PM EST58.000.050.001.350.00--1265.43%
SHAK240301P000590002024-02-12 12:57PM EST59.000.050.000.750.00--1228.91%
SHAK240301P000600002024-02-23 3:14PM EST60.000.030.000.20-0.02-40.00%274178.52%
SHAK240301P000620002024-02-14 3:41PM EST62.000.220.000.750.00-33209.57%
SHAK240301P000650002024-01-26 10:30AM EST65.001.020.000.750.00-18191.02%
SHAK240301P000660002024-02-14 3:41PM EST66.000.400.000.100.00-1311133.98%
SHAK240301P000670002024-02-21 2:59PM EST67.000.050.000.100.00-17129.69%
SHAK240301P000680002024-02-12 12:51PM EST68.000.350.000.100.00-88125.00%
SHAK240301P000690002024-02-15 12:17PM EST69.000.050.000.100.00-102120.31%
SHAK240301P000700002024-02-20 11:42AM EST70.000.050.000.450.00-315146.48%
SHAK240301P000720002024-02-14 3:02PM EST72.001.300.000.800.00-11152.54%
SHAK240301P000730002024-02-12 12:51PM EST73.000.950.001.350.00-88165.82%
SHAK240301P000740002024-02-14 1:48PM EST74.002.100.000.100.00-1198.83%
SHAK240301P000750002024-02-20 10:56AM EST75.000.100.000.100.00-2494.53%
SHAK240301P000770002024-02-14 3:54PM EST77.002.880.000.100.00-8486.72%
SHAK240301P000790002024-02-15 12:09PM EST79.000.080.000.750.00--3112.60%
SHAK240301P000800002024-02-20 11:00AM EST80.000.080.000.750.00--2107.32%
SHAK240301P000810002024-02-14 2:59PM EST81.005.300.000.750.00-11102.15%
SHAK240301P000830002024-02-15 2:34PM EST83.000.200.000.150.00--166.80%
SHAK240301P000840002024-02-15 12:28PM EST84.000.370.000.150.00--162.50%
SHAK240301P000850002024-02-16 11:03AM EST85.000.230.000.150.00-1458.59%
SHAK240301P000860002024-02-23 3:50PM EST86.000.080.000.15-0.17-68.00%30254.49%
SHAK240301P000870002024-02-22 9:36AM EST87.000.150.000.200.00-2353.13%
SHAK240301P000880002024-02-22 10:20AM EST88.000.160.000.200.00-1256.45%
SHAK240301P000900002024-02-23 12:10PM EST90.000.120.000.10-0.13-52.00%610340.43%
SHAK240301P000910002024-02-20 3:53PM EST91.000.470.050.200.00--642.38%
SHAK240301P000920002024-02-23 12:34PM EST92.000.150.150.25-0.25-62.50%24639.94%
SHAK240301P000930002024-02-23 3:17PM EST93.000.230.250.35-0.32-58.18%251938.72%
SHAK240301P000940002024-02-23 3:33PM EST94.000.400.350.50-0.61-60.40%3681937.94%
SHAK240301P000950002024-02-23 3:50PM EST95.000.630.550.70-0.47-42.73%10214737.11%
SHAK240301P000960002024-02-23 12:00PM EST96.000.650.851.00-1.34-67.34%82037.16%
SHAK240301P000970002024-02-23 3:08PM EST97.001.101.201.35-0.75-40.54%311536.55%
SHAK240301P000980002024-02-23 3:19PM EST98.001.451.651.80-2.25-60.81%482036.30%
SHAK240301P000990002024-02-23 2:09PM EST99.001.552.152.35-1.20-43.64%32136.33%
SHAK240301P001000002024-02-23 3:36PM EST100.002.662.803.00-2.70-50.37%302536.67%
SHAK240301P001010002024-02-23 11:56AM EST101.002.703.504.00-1.30-32.50%3243.46%
SHAK240301P001020002024-02-20 9:33AM EST102.005.404.205.800.00-1167.77%
SHAK240301P001050002024-02-20 9:32AM EST105.008.105.508.500.00-1179.35%
SHAK240301P001100002024-02-21 12:34PM EST110.0015.009.9012.800.00--084.81%