Canada Markets close in 4 hrs 42 mins

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.42+0.86 (+1.74%)
As of 11:18AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK221216C000200002022-07-13 9:03AM EST20.0021.5931.5032.500.00--26367.68%
SHAK221216C000350002022-08-03 8:50AM EST35.0018.8018.1018.400.00-13226.17%
SHAK221216C000375002022-08-04 8:37AM EST37.5012.3016.0016.400.00--32213.14%
SHAK221216C000400002022-08-04 8:37AM EST40.0010.6014.1014.400.00--83201.81%
SHAK221216C000450002022-08-08 2:50PM EST45.0011.2010.6010.900.00-7144184.57%
SHAK221216C000475002022-08-10 9:17AM EST47.508.259.009.20+1.35+19.57%378175.20%
SHAK221216C000500002022-08-09 2:20PM EST50.006.007.607.900.00-1276170.46%
SHAK221216C000525002022-08-05 12:27PM EST52.506.606.306.600.00--273164.21%
SHAK221216C000550002022-08-11 10:09AM EST55.005.605.305.50+1.44+34.62%957160.84%
SHAK221216C000575002022-08-09 2:20PM EST57.503.304.304.600.00-1144157.08%
SHAK221216C000600002022-08-11 1:10PM EST60.003.633.503.80+0.93+34.44%4159154.15%
SHAK221216C000625002022-08-10 10:39AM EST62.502.552.903.00-0.45-15.00%832151.03%
SHAK221216C000650002022-08-11 9:41AM EST65.002.552.352.55-0.05-1.92%150150.59%
SHAK221216C000675002022-08-11 1:13PM EST67.501.911.852.00+0.51+36.43%3125147.17%
SHAK221216C000700002022-08-11 9:25AM EST70.001.821.501.65+0.42+30.00%16161146.63%
SHAK221216C000725002022-08-11 12:56PM EST72.501.251.151.30+0.26+26.26%10112143.99%
SHAK221216C000750002022-08-10 11:19AM EST75.000.750.951.05-0.25-25.00%2075143.85%
SHAK221216C000800002022-08-03 12:24PM EST80.001.200.550.700.00-317141.70%
SHAK221216C000850002022-07-29 9:32AM EST85.000.400.350.450.00--137140.82%
SHAK221216C000900002022-08-01 9:16AM EST90.000.300.250.400.00--41146.48%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK221216P000225002022-08-05 9:28AM EST22.500.300.100.750.00--53231.84%
SHAK221216P000250002022-07-27 9:06AM EST25.000.670.100.750.00--30205.27%
SHAK221216P000275002022-08-04 11:34AM EST27.500.600.200.750.00--26185.74%
SHAK221216P000300002022-08-08 2:29PM EST30.000.700.600.700.00-276176.56%
SHAK221216P000325002022-08-04 9:34AM EST32.501.300.850.950.00-1593169.24%
SHAK221216P000350002022-08-05 9:03AM EST35.001.501.201.300.00-1292163.77%
SHAK221216P000375002022-08-05 8:55AM EST37.502.001.601.700.00-2056156.84%
SHAK221216P000400002022-08-11 8:35AM EST40.002.152.102.20-0.60-21.82%1078150.39%
SHAK221216P000425002022-08-10 9:46AM EST42.502.952.702.85-0.76-20.49%1330144.53%
SHAK221216P000450002022-08-11 9:49AM EST45.003.303.403.60-0.50-13.16%1058138.23%
SHAK221216P000475002022-08-11 10:52AM EST47.504.444.404.60-0.86-16.23%232135.30%
SHAK221216P000500002022-08-08 8:46AM EST50.005.305.505.600.00-355129.88%
SHAK221216P000525002022-08-10 9:01AM EST52.507.406.606.900.00-110124.32%
SHAK221216P000550002022-08-11 9:13AM EST55.007.488.108.30-1.87-20.00%1155120.70%
SHAK221216P000575002022-08-08 9:04AM EST57.509.009.509.800.00--13113.14%
SHAK221216P000600002022-08-09 12:30PM EST60.0012.8011.2011.500.00-1039107.28%
SHAK221216P000650002022-07-19 9:07AM EST65.0019.8015.0015.300.00--790.82%
SHAK221216P000675002022-08-04 8:37AM EST67.5021.4017.0017.400.00--471.68%
SHAK221216P000700002022-07-14 2:13PM EST70.0025.5719.2019.600.00--261.33%