Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.49+1.07 (+1.97%)
At close: 04:00PM EDT
54.20 -1.29 (-2.32%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230406C000500002023-03-24 2:32PM EDT50.003.905.506.000.00-1174.41%
SHAK230406C000525002023-03-29 11:26AM EDT52.501.803.204.900.00-14489.16%
SHAK230406C000550002023-03-31 1:10PM EDT55.001.701.251.50+0.85+100.00%492448.05%
SHAK230406C000560002023-03-31 2:05PM EDT56.000.980.800.95+0.38+63.33%22545.61%
SHAK230406C000570002023-03-31 3:46PM EDT57.000.490.400.55+0.19+63.33%39343.85%
SHAK230406C000575002023-03-31 12:50PM EDT57.500.500.250.40+0.20+66.67%13442.97%
SHAK230406C000585002023-03-31 11:09AM EDT58.500.200.100.20-0.05-20.00%21041.90%
SHAK230406C000590002023-03-31 3:23PM EDT59.000.120.050.15+0.02+20.00%251642.58%
SHAK230406C000600002023-03-24 3:03PM EDT60.000.150.000.100.00-19645.90%
SHAK230406C000610002023-03-22 1:30PM EDT61.000.500.001.000.00--183.40%
SHAK230406C000650002023-03-07 11:41AM EDT65.000.750.000.150.00-61375.00%
SHAK230406C000700002023-03-07 10:50AM EDT70.000.250.000.300.00--1116.02%
SHAK230406C000850002023-03-03 1:11PM EDT85.000.050.000.050.00-129129146.88%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230406P000450002023-03-24 11:33AM EDT45.000.200.000.150.00-1997.66%
SHAK230406P000480002023-03-24 9:58AM EDT48.000.450.000.150.00-1171.88%
SHAK230406P000490002023-03-27 10:39AM EDT49.000.500.000.200.00-1167.19%
SHAK230406P000500002023-03-31 11:37AM EDT50.000.100.050.15-0.10-50.00%111358.40%
SHAK230406P000510002023-03-31 12:08PM EDT51.000.070.050.15-0.23-76.67%54254.69%
SHAK230406P000520002023-03-30 2:48PM EDT52.000.340.100.200.00-122849.22%
SHAK230406P000525002023-03-30 10:18AM EDT52.500.780.150.250.00-16947.36%
SHAK230406P000535002023-03-31 3:56PM EDT53.500.400.350.45-1.10-73.33%2146.78%
SHAK230406P000540002023-03-31 10:30AM EDT54.000.650.500.55-0.35-35.00%3644.73%
SHAK230406P000550002023-03-31 3:46PM EDT55.000.850.600.90-1.33-61.01%402243.75%