Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.73+0.28 (+0.33%)
At close: 04:00PM EDT
85.95 +1.22 (+1.44%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240719C000650002024-07-12 10:12AM EDT65.0019.9518.7021.20-4.19-17.36%25122.66%
SHAK240719C000750002024-07-09 2:34PM EDT75.009.838.1011.600.00-111157.42%
SHAK240719C000850002024-07-12 3:24PM EDT85.001.331.251.50-0.92-40.89%105137.60%
SHAK240719C000860002024-07-12 3:26PM EDT86.000.920.801.10-1.08-54.00%31137.99%
SHAK240719C000870002024-07-12 3:42PM EDT87.000.610.551.20-0.89-59.33%21448.88%
SHAK240719C000875002024-07-12 12:09PM EDT87.500.510.450.75-0.49-49.00%2,0013441.02%
SHAK240719C000880002024-07-10 3:52PM EDT88.000.850.300.550.00-1338.72%
SHAK240719C000890002024-07-11 3:47PM EDT89.000.530.151.150.00-1662.55%
SHAK240719C000900002024-07-12 11:45AM EDT90.000.150.050.20-0.25-62.50%2110637.01%
SHAK240719C000910002024-07-12 3:22PM EDT91.000.100.000.15-0.29-74.36%12838.87%
SHAK240719C000920002024-07-08 12:32PM EDT92.000.150.001.35-0.38-71.70%10466.70%
SHAK240719C000925002024-07-09 10:13AM EDT92.500.350.000.050.00-216236.72%
SHAK240719C000930002024-07-05 10:31AM EDT93.000.400.001.350.00-101872.17%
SHAK240719C000940002024-07-09 10:15AM EDT94.000.200.000.750.00-71064.75%
SHAK240719C000950002024-07-10 2:15PM EDT95.000.140.000.500.00-212962.60%
SHAK240719C000970002024-07-03 10:54AM EDT97.000.200.000.750.00-1178.32%
SHAK240719C000975002024-07-08 9:30AM EDT97.500.360.000.750.00-112180.47%
SHAK240719C001000002024-07-12 12:42PM EDT100.000.750.000.35+0.70+1,400.00%210676.95%
SHAK240719C001050002024-07-08 2:59PM EDT105.000.050.000.750.00-451110.25%
SHAK240719C001100002024-07-09 11:04AM EDT110.000.040.000.150.00-110796.48%
SHAK240719C001150002024-07-01 11:17AM EDT115.000.040.000.100.00-113103.91%
SHAK240719C001200002024-05-23 11:31AM EDT120.000.330.000.750.00--1159.57%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240719P000600002024-07-01 10:17AM EDT60.000.080.000.600.00-11162.50%
SHAK240719P000650002024-06-28 12:02PM EDT65.000.050.000.050.00-232387.50%
SHAK240719P000700002024-07-12 11:15AM EDT70.000.050.000.80-0.01-16.67%1036107.42%
SHAK240719P000750002024-07-10 12:49PM EDT75.000.150.050.200.00-13458.01%
SHAK240719P000770002024-07-10 9:38AM EDT77.000.200.050.200.00-33153.13%
SHAK240719P000790002024-07-12 1:29PM EDT79.000.150.100.25-0.10-40.00%263344.63%
SHAK240719P000800002024-07-12 10:01AM EDT80.000.200.200.40-0.09-31.03%13945.02%
SHAK240719P000825002024-07-12 3:31PM EDT82.500.700.550.750.00-211538.09%
SHAK240719P000830002024-07-12 12:48PM EDT83.000.800.700.900.00-51437.79%
SHAK240719P000840002024-07-12 1:26PM EDT84.001.181.001.30-0.07-5.60%43037.99%
SHAK240719P000850002024-07-12 10:46AM EDT85.001.411.451.80-0.34-19.43%228638.28%
SHAK240719P000860002024-07-12 3:55PM EDT86.002.202.002.35+0.20+10.00%41637.50%
SHAK240719P000870002024-07-12 10:16AM EDT87.002.702.153.10-0.40-12.90%1439.50%
SHAK240719P000875002024-07-10 11:15AM EDT87.504.573.004.600.00-12268.46%
SHAK240719P000880002024-07-11 11:02AM EDT88.003.233.403.900.00-11241.11%
SHAK240719P000890002024-07-09 2:19PM EDT89.004.604.104.700.00-23441.02%
SHAK240719P000900002024-07-09 11:33AM EDT90.005.405.006.300.00-36365.92%
SHAK240719P000910002024-07-08 11:31AM EDT91.004.795.108.200.00-1150.20%
SHAK240719P000920002024-06-25 10:25AM EDT92.005.305.608.200.00--375.24%
SHAK240719P000925002024-06-25 10:26AM EDT92.507.505.909.10+1.70+29.31%54590.43%
SHAK240719P000930002024-07-09 11:04AM EDT93.008.706.6010.200.00-11110.55%
SHAK240719P000950002024-07-02 2:57PM EDT95.009.239.3011.400.00-52598.68%
SHAK240719P000960002024-07-09 12:10PM EDT96.0010.699.4012.400.00-20104.10%
SHAK240719P000975002024-06-26 11:37AM EDT97.5010.4011.3014.400.00-1858.40%
SHAK240719P001000002024-07-03 12:02PM EDT100.0013.7814.2016.800.00-2681.45%
SHAK240719P001050002024-06-24 2:00PM EDT105.0017.2518.5022.000.00-20169.04%