Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.85+1.29 (+2.60%)
At close: 04:00PM EST
51.00 +0.15 (+0.29%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221216C000200002022-11-21 1:50PM EST20.0028.240.000.000.00-2600.00%
SHAK221216C000225002022-10-12 10:42AM EST22.5026.4528.2029.000.00-11216.02%
SHAK221216C000275002022-06-22 8:50AM EST27.5013.8522.1022.600.00--10.00%
SHAK221216C000300002022-11-18 1:11PM EST30.0019.300.000.000.00-400.00%
SHAK221216C000325002022-10-11 10:31AM EST32.5016.2016.2016.600.00--50.00%
SHAK221216C000350002022-10-31 9:30AM EST35.0020.600.000.000.00-100.00%
SHAK221216C000375002022-09-13 9:19AM EST37.5013.2012.2013.000.00-4320.00%
SHAK221216C000400002022-11-29 9:30AM EST40.009.920.000.000.00-100.00%
SHAK221216C000425002022-11-29 2:42PM EST42.508.650.000.000.00-100.00%
SHAK221216C000450002022-11-29 2:42PM EST45.006.450.000.000.00-100.00%
SHAK221216C000475002022-11-29 9:46AM EST47.504.070.000.000.00-2000.00%
SHAK221216C000500002022-11-29 12:57PM EST50.003.100.000.000.00-4000.00%
SHAK221216C000525002022-11-29 3:55PM EST52.501.710.000.000.00-11503.13%
SHAK221216C000550002022-11-29 3:56PM EST55.000.950.000.000.00-139012.50%
SHAK221216C000575002022-11-29 3:33PM EST57.500.500.000.000.00-13012.50%
SHAK221216C000600002022-11-29 1:23PM EST60.000.200.000.000.00-15025.00%
SHAK221216C000625002022-11-29 11:42AM EST62.500.150.000.000.00-1025.00%
SHAK221216C000650002022-11-25 11:54AM EST65.000.050.000.000.00-10025.00%
SHAK221216C000675002022-11-21 1:41PM EST67.500.130.000.000.00-1025.00%
SHAK221216C000700002022-11-21 3:25PM EST70.000.050.000.000.00-1025.00%
SHAK221216C000725002022-11-07 11:11AM EST72.500.050.000.000.00-1050.00%
SHAK221216C000750002022-11-18 3:07PM EST75.000.050.000.000.00-2050.00%
SHAK221216C000800002022-11-01 8:46AM EST80.000.300.000.000.00-1050.00%
SHAK221216C000850002022-08-17 12:51PM EST85.000.410.050.500.00-12149133.01%
SHAK221216C000900002022-08-01 9:16AM EST90.000.300.000.400.00-241136.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK221216P000200002022-11-01 9:35AM EST20.000.100.000.000.00-1050.00%
SHAK221216P000225002022-08-16 9:54AM EST22.500.200.050.500.00-154219.92%
SHAK221216P000250002022-11-28 2:57PM EST25.000.050.000.000.00-9050.00%
SHAK221216P000275002022-11-28 2:58PM EST27.500.050.100.000.00-180128.91%
SHAK221216P000300002022-11-28 2:58PM EST30.000.050.000.000.00-12050.00%
SHAK221216P000325002022-11-28 12:12PM EST32.500.050.000.000.00-2050.00%
SHAK221216P000350002022-11-25 10:09AM EST35.000.100.000.000.00-1050.00%
SHAK221216P000375002022-11-22 3:10PM EST37.500.300.000.000.00-16025.00%
SHAK221216P000400002022-11-28 2:01PM EST40.000.250.000.000.00-42025.00%
SHAK221216P000425002022-11-29 3:22PM EST42.500.300.000.000.00-2025.00%
SHAK221216P000450002022-11-29 1:53PM EST45.000.650.000.000.00-39012.50%
SHAK221216P000475002022-11-29 3:47PM EST47.501.090.000.000.00-4206.25%
SHAK221216P000500002022-11-29 3:59PM EST50.001.990.000.000.00-3403.13%
SHAK221216P000525002022-11-29 10:41AM EST52.503.460.000.000.00-2000.00%
SHAK221216P000550002022-11-09 10:31AM EST55.0010.330.000.000.00-1400.00%
SHAK221216P000575002022-10-25 2:35PM EST57.508.599.109.700.00-117117.09%
SHAK221216P000600002022-11-28 2:21PM EST60.0011.300.000.000.00-500.00%
SHAK221216P000625002022-04-28 10:23AM EST62.5012.0016.9017.400.00-200213.57%
SHAK221216P000650002022-11-04 11:58AM EST65.0018.500.000.000.00-600.00%
SHAK221216P000675002022-08-04 8:37AM EST67.5021.4021.3021.900.00--4227.34%
SHAK221216P000700002022-11-07 1:04PM EST70.0026.200.000.000.00-200.00%
SHAK221216P000750002022-08-22 9:00AM EST75.0026.6025.0026.800.00-42172.80%
SHAK221216P000900002022-04-22 10:07AM EST90.0029.4247.3049.100.00-33413.87%