Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.53-0.54 (-0.56%)
At close: 04:00PM EDT
96.50 -0.03 (-0.03%)
After hours: 05:39PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240419C000650002024-04-15 3:31PM EDT65.0032.1629.5033.400.00-21339.84%
SHAK240419C000700002024-04-02 1:09PM EDT70.0033.9224.9028.000.00-44269.92%
SHAK240419C000750002024-04-12 10:31AM EDT75.0024.0020.2022.800.00-44215.82%
SHAK240419C000800002024-03-07 12:30PM EDT80.0023.9420.0023.500.00-1011318.99%
SHAK240419C000850002024-03-14 3:32PM EDT85.0018.2511.1013.700.00-1015117.58%
SHAK240419C000860002024-04-12 11:54AM EDT86.0013.099.2012.100.00-1165.63%
SHAK240419C000875002024-03-11 2:00PM EDT87.5013.909.7013.600.00-13159.08%
SHAK240419C000900002024-03-28 10:48AM EDT90.0017.605.408.700.00-61865.92%
SHAK240419C000925002024-04-10 11:06AM EDT92.506.204.204.600.00-21849.71%
SHAK240419C000950002024-04-16 2:44PM EDT95.002.352.402.55-0.50-17.54%804141.90%
SHAK240419C000960002024-04-16 2:13PM EDT96.001.951.751.95-0.60-23.53%215641.60%
SHAK240419C000970002024-04-16 3:48PM EDT97.001.251.201.40-0.42-25.15%101640.19%
SHAK240419C000975002024-04-16 3:46PM EDT97.501.051.001.20-0.45-30.00%27740.48%
SHAK240419C000980002024-04-16 3:47PM EDT98.000.850.851.00-0.50-37.04%74640.14%
SHAK240419C000990002024-04-16 3:44PM EDT99.000.600.550.65-0.65-52.00%242138.92%
SHAK240419C001000002024-04-16 3:54PM EDT100.000.350.300.45-0.30-46.15%7634639.75%
SHAK240419C001010002024-04-16 2:53PM EDT101.000.200.200.30-0.35-63.64%47640.23%
SHAK240419C001020002024-04-16 11:28AM EDT102.000.200.100.20-0.20-50.00%2412741.02%
SHAK240419C001030002024-04-16 12:46PM EDT103.000.110.050.15-0.10-47.62%86342.97%
SHAK240419C001040002024-04-15 11:16AM EDT104.000.130.000.750.00-27460.55%
SHAK240419C001050002024-04-16 2:04PM EDT105.000.380.000.35+0.25+192.31%164354.30%
SHAK240419C001060002024-04-15 10:14AM EDT106.000.090.000.750.00-113671.09%
SHAK240419C001070002024-04-15 2:05PM EDT107.000.080.000.250.00-36258.98%
SHAK240419C001080002024-04-11 3:59PM EDT108.000.150.000.750.00-33981.05%
SHAK240419C001090002024-04-05 1:29PM EDT109.000.700.000.750.00-1585.84%
SHAK240419C001100002024-04-15 1:22PM EDT110.000.050.000.050.00-544355.47%
SHAK240419C001110002024-04-10 11:36AM EDT111.000.100.000.750.00-12395.12%
SHAK240419C001120002024-04-16 9:58AM EDT112.000.270.000.70-0.07-20.59%12697.95%
SHAK240419C001130002024-04-09 3:44PM EDT113.000.060.000.750.00-923104.00%
SHAK240419C001140002024-04-09 1:47PM EDT114.000.100.000.750.00-38108.30%
SHAK240419C001150002024-04-15 10:40AM EDT115.000.030.000.050.00-124971.09%
SHAK240419C001160002024-03-20 11:06AM EDT116.001.680.000.750.00--1116.70%
SHAK240419C001170002024-04-16 9:58AM EDT117.000.200.000.65+0.05+33.33%18117.09%
SHAK240419C001180002024-04-04 3:15PM EDT118.000.130.000.750.00-175124.81%
SHAK240419C001190002024-04-04 2:29PM EDT119.000.130.000.750.00-10128.81%
SHAK240419C001200002024-04-09 2:04PM EDT120.000.050.000.750.00-391132.72%
SHAK240419C001210002024-04-11 11:54AM EDT121.000.040.000.750.00-2538136.52%
SHAK240419C001250002024-04-04 2:29PM EDT125.000.080.000.100.00-1199108.59%
SHAK240419C001300002024-03-26 11:27AM EDT130.000.120.000.100.00-255122.66%
SHAK240419C001350002024-03-25 2:25PM EDT135.000.050.000.750.00-336185.16%
SHAK240419C001500002024-03-20 11:53AM EDT150.000.050.000.750.00-1010229.30%
SHAK240419C001600002024-03-11 9:52AM EDT160.000.050.000.050.00-321325179.69%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240419P000700002024-03-14 1:24PM EDT70.000.200.000.100.00-20136.72%
SHAK240419P000750002024-04-01 12:58PM EDT75.000.030.000.200.00-2145122.27%
SHAK240419P000775002024-03-28 9:58AM EDT77.500.200.000.750.00-1011140.23%
SHAK240419P000800002024-03-14 1:24PM EDT80.000.350.000.100.00-21685.16%
SHAK240419P000825002024-04-12 3:18PM EDT82.500.050.000.750.00-2573107.81%
SHAK240419P000850002024-04-10 11:54AM EDT85.000.050.000.150.00-2028765.23%
SHAK240419P000875002024-04-11 9:52AM EDT87.500.360.000.150.00-15152.54%
SHAK240419P000880002024-04-09 12:19PM EDT88.000.130.000.900.00-1276.37%
SHAK240419P000890002024-04-12 3:34PM EDT89.000.160.050.200.00--2555.66%
SHAK240419P000900002024-04-16 3:25PM EDT90.000.110.100.20-0.09-45.00%2936749.71%
SHAK240419P000910002024-04-16 2:54PM EDT91.000.240.200.25-0.05-17.24%111846.48%
SHAK240419P000920002024-04-16 3:43PM EDT92.000.280.200.35-0.17-37.78%13444.73%
SHAK240419P000925002024-04-16 3:25PM EDT92.500.340.300.40+0.09+36.00%218943.36%
SHAK240419P000930002024-04-16 1:31PM EDT93.000.600.350.45+0.13+27.66%33041.60%
SHAK240419P000940002024-04-16 9:43AM EDT94.001.000.550.65+0.32+47.06%42940.43%
SHAK240419P000950002024-04-16 11:39AM EDT95.000.950.800.95-0.10-9.52%2555939.99%
SHAK240419P000960002024-04-16 11:48AM EDT96.001.351.201.35-0.05-3.57%165039.84%
SHAK240419P000970002024-04-16 2:21PM EDT97.002.001.651.85-0.01-0.50%146839.70%
SHAK240419P000975002024-04-16 11:06AM EDT97.502.551.902.15+0.30+13.33%2111439.94%
SHAK240419P000980002024-04-16 1:36PM EDT98.002.722.252.45+0.42+18.26%1254739.65%
SHAK240419P000990002024-04-16 1:36PM EDT99.003.352.903.20+0.81+31.89%106241.26%
SHAK240419P001000002024-04-16 11:57AM EDT100.003.823.604.10-0.16-4.02%2322245.70%
SHAK240419P001010002024-04-16 11:06AM EDT101.005.304.504.90+0.97+22.40%103445.51%
SHAK240419P001020002024-04-12 3:28PM EDT102.005.404.206.200.00-22562.70%
SHAK240419P001030002024-04-10 2:38PM EDT103.004.885.507.200.00-22569.14%
SHAK240419P001040002024-04-16 11:16AM EDT104.008.106.308.30+3.58+79.20%102579.00%
SHAK240419P001050002024-04-15 3:07PM EDT105.008.307.809.100.00-312677.34%
SHAK240419P001060002024-04-09 11:58AM EDT106.007.098.0010.300.00-11991.02%
SHAK240419P001070002024-04-12 9:50AM EDT107.008.409.4011.900.00-5663.77%
SHAK240419P001080002024-03-26 3:33PM EDT108.006.9010.4013.500.00-95086.62%
SHAK240419P001090002024-03-25 11:58AM EDT109.006.0012.1013.600.00-13086.13%
SHAK240419P001100002024-04-16 3:47PM EDT110.0013.6011.7014.20+0.60+4.62%122108.69%
SHAK240419P001110002024-03-21 10:00AM EDT111.006.1013.3015.900.00--175.78%
SHAK240419P001120002024-03-21 11:24AM EDT112.006.5014.8017.600.00--8118.75%
SHAK240419P001130002024-04-01 1:38PM EDT113.007.2015.5017.500.00-1066.41%
SHAK240419P001140002024-03-25 1:11PM EDT114.0010.7016.9018.500.00-2097.36%
SHAK240419P001150002024-04-12 12:14PM EDT115.0016.2516.5019.400.00-16142.58%