Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.11+1.18 (+2.27%)
At close: 04:00PM EDT
53.63 +0.52 (+0.98%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220819C000225002022-08-04 10:04AM EDT22.5025.0030.2031.100.00--1264.06%
SHAK220819C000275002022-07-07 3:36PM EDT27.5014.7123.9024.300.00--100.00%
SHAK220819C000300002022-06-27 12:24PM EDT30.0012.2017.3018.000.00-350.00%
SHAK220819C000325002022-07-15 1:39PM EDT32.5014.8020.3020.900.00--2221.09%
SHAK220819C000350002022-08-05 3:03PM EDT35.0016.2017.4018.300.00-229176.56%
SHAK220819C000375002022-07-18 10:11AM EDT37.5010.2015.2015.800.00-415151.76%
SHAK220819C000400002022-08-09 12:36PM EDT40.009.9012.8013.500.00-118997.66%
SHAK220819C000425002022-08-10 10:17AM EDT42.507.9010.3011.000.00-38578.91%
SHAK220819C000450002022-08-12 3:40PM EDT45.007.967.908.50+1.01+14.53%115570.70%
SHAK220819C000475002022-08-12 3:56PM EDT47.505.675.406.10+1.01+21.67%321456.84%
SHAK220819C000500002022-08-12 3:30PM EDT50.003.303.403.60+0.70+26.92%3386050.68%
SHAK220819C000525002022-08-12 3:55PM EDT52.501.701.601.90+0.57+50.44%6163854.05%
SHAK220819C000550002022-08-12 12:09PM EDT55.000.400.500.65-0.05-11.11%382,83146.78%
SHAK220819C000575002022-08-11 9:30AM EDT57.500.100.100.200.00-733847.46%
SHAK220819C000600002022-08-12 2:36PM EDT60.000.030.000.10-0.01-25.00%361155.08%
SHAK220819C000650002022-08-11 11:59AM EDT65.000.040.000.050.00-11,87465.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK220819P000200002022-08-04 9:43AM EDT20.000.030.000.050.00-1012281.25%
SHAK220819P000250002022-08-05 2:06PM EDT25.000.020.000.050.00-4584221.88%
SHAK220819P000275002022-08-04 9:37AM EDT27.500.050.000.050.00-1064195.31%
SHAK220819P000300002022-08-09 1:48PM EDT30.000.030.000.150.00-3223198.44%
SHAK220819P000325002022-08-08 11:15AM EDT32.500.070.000.200.00-2278181.64%
SHAK220819P000350002022-08-12 2:18PM EDT35.000.010.000.20-0.01-50.00%1985157.42%
SHAK220819P000375002022-08-12 3:41PM EDT37.500.050.000.20-0.04-44.44%1849134.77%
SHAK220819P000400002022-08-12 11:12AM EDT40.000.050.000.05-0.03-37.50%461,26691.41%
SHAK220819P000425002022-08-12 11:32AM EDT42.500.050.000.25-0.05-50.00%566196.48%
SHAK220819P000450002022-08-12 10:35AM EDT45.000.140.050.15+0.01+7.69%177272.27%
SHAK220819P000475002022-08-12 12:59PM EDT47.500.200.100.20-0.10-33.33%11,59557.81%
SHAK220819P000500002022-08-12 3:25PM EDT50.000.460.350.45-0.24-34.29%1991,18251.17%
SHAK220819P000525002022-08-12 11:42AM EDT52.501.501.051.20-0.35-18.92%3411450.93%
SHAK220819P000550002022-08-11 12:58PM EDT55.002.752.352.60-0.65-19.12%62349.07%
SHAK220819P000575002022-08-12 3:54PM EDT57.504.604.204.70-1.00-17.86%2354.30%