Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116C00040000 | 2024-01-09 1:28PM EDT | 40.00 | 36.80 | 44.10 | 47.40 | 0.00 | - | - | 1 | 0.00% |
| SHAK260116C00042500 | 2024-03-15 9:46AM EDT | 42.50 | 67.00 | 58.80 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK260116C00045000 | 2023-11-28 1:09PM EDT | 45.00 | 26.20 | 35.50 | 40.00 | 0.00 | - | - | 10 | 0.00% |
| SHAK260116C00050000 | 2024-03-20 1:36PM EDT | 50.00 | 64.01 | 50.70 | 55.00 | 0.00 | - | 7 | 13 | 0.00% |
| SHAK260116C00055000 | 2024-03-15 11:52AM EDT | 55.00 | 55.61 | 49.20 | 53.00 | 0.00 | - | 1 | 2 | 40.93% |
| SHAK260116C00060000 | 2023-12-19 11:14AM EDT | 60.00 | 26.15 | 22.30 | 22.90 | 0.00 | - | 10 | 12 | 0.00% |
| SHAK260116C00062500 | 2023-11-06 12:23PM EDT | 62.50 | 15.00 | 16.90 | 18.80 | 0.00 | - | 2 | 12 | 0.00% |
| SHAK260116C00065000 | 2024-03-15 11:52AM EDT | 65.00 | 48.58 | 43.80 | 45.50 | 0.00 | - | 2 | 28 | 42.19% |
| SHAK260116C00067500 | 2024-04-25 9:40AM EDT | 67.50 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK260116C00070000 | 2024-02-21 4:19PM EDT | 70.00 | 39.00 | 51.50 | 53.00 | 0.00 | - | 2 | 66 | 71.12% |
| SHAK260116C00072500 | 2024-02-15 1:00PM EDT | 72.50 | 37.80 | 44.70 | 46.10 | 0.00 | - | 3 | 3 | 56.19% |
| SHAK260116C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK260116C00077500 | 2024-04-01 3:41PM EDT | 77.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK260116C00080000 | 2024-04-26 11:43AM EDT | 80.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK260116C00085000 | 2024-04-30 1:10PM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK260116C00090000 | 2024-04-25 9:40AM EDT | 90.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SHAK260116C00092500 | 2024-04-02 1:44PM EDT | 92.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK260116C00095000 | 2024-04-25 9:39AM EDT | 95.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK260116C00097500 | 2024-03-25 10:53AM EDT | 97.50 | 33.43 | 26.50 | 29.60 | 0.00 | - | 3 | 3 | 48.25% |
| SHAK260116C00100000 | 2024-04-30 11:36AM EDT | 100.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK260116C00105000 | 2024-04-25 9:38AM EDT | 105.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SHAK260116C00110000 | 2024-04-25 10:21AM EDT | 110.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| SHAK260116C00115000 | 2024-04-22 3:20PM EDT | 115.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK260116C00120000 | 2024-03-07 1:47PM EDT | 120.00 | 24.13 | 20.70 | 21.80 | 0.00 | - | 2 | 3 | 48.87% |
| SHAK260116C00125000 | 2024-04-15 2:07PM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHAK260116C00135000 | 2024-04-29 1:02PM EDT | 135.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK260116C00145000 | 2024-02-26 12:14PM EDT | 145.00 | 12.80 | 14.60 | 15.40 | 0.00 | - | 4 | 7 | 48.71% |
| SHAK260116C00150000 | 2024-04-19 12:33PM EDT | 150.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK260116C00160000 | 2024-04-26 12:45PM EDT | 160.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK260116C00165000 | 2024-04-09 11:46AM EDT | 165.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116P00027500 | 2024-02-12 12:17PM EDT | 27.50 | 1.35 | 0.00 | 1.10 | 0.00 | - | 3 | 13 | 57.25% |
| SHAK260116P00030000 | 2023-11-14 1:59PM EDT | 30.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 70.90% |
| SHAK260116P00032500 | 2024-02-26 1:25PM EDT | 32.50 | 0.68 | 0.40 | 0.00 | 0.00 | - | 4 | 50 | 25.00% |
| SHAK260116P00035000 | 2024-02-23 11:57AM EDT | 35.00 | 1.50 | 0.80 | 1.55 | 0.00 | - | 1 | 1,081 | 55.52% |
| SHAK260116P00037500 | 2023-11-22 10:51AM EDT | 37.50 | 3.20 | 0.20 | 2.45 | 0.00 | - | 5 | 6 | 53.82% |
| SHAK260116P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 1.75 | 0.80 | 2.20 | 0.00 | - | 1 | 0 | 52.33% |
| SHAK260116P00042500 | 2024-04-22 11:47AM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK260116P00045000 | 2024-04-29 1:02PM EDT | 45.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK260116P00047500 | 2024-03-25 12:31PM EDT | 47.50 | 2.70 | 2.30 | 2.85 | 0.00 | - | 2 | 3 | 51.10% |
| SHAK260116P00050000 | 2024-04-26 1:40PM EDT | 50.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK260116P00052500 | 2024-03-11 1:47PM EDT | 52.50 | 3.64 | 3.40 | 3.90 | 0.00 | - | 1 | 33 | 51.07% |
| SHAK260116P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK260116P00057500 | 2024-02-26 12:04PM EDT | 57.50 | 4.39 | 4.10 | 4.50 | 0.00 | - | 27 | 29 | 49.29% |
| SHAK260116P00060000 | 2024-04-09 3:35PM EDT | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK260116P00062500 | 2024-01-25 4:39PM EDT | 62.50 | 9.10 | 4.90 | 5.60 | 0.00 | - | 10 | 10 | 48.10% |
| SHAK260116P00067500 | 2024-03-11 1:47PM EDT | 67.50 | 6.99 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 48.66% |
| SHAK260116P00070000 | 2024-04-25 2:48PM EDT | 70.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHAK260116P00072500 | 2024-03-22 10:29AM EDT | 72.50 | 7.15 | 8.70 | 9.80 | 0.00 | - | 1 | 4 | 50.16% |
| SHAK260116P00075000 | 2024-04-16 10:28AM EDT | 75.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SHAK260116P00080000 | 2024-04-16 10:15AM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK260116P00082500 | 2024-02-20 4:40PM EDT | 82.50 | 11.75 | 8.10 | 11.70 | 0.00 | - | - | 2 | 44.30% |
| SHAK260116P00085000 | 2024-04-16 10:13AM EDT | 85.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SHAK260116P00090000 | 2024-04-29 10:04AM EDT | 90.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK260116P00095000 | 2024-04-25 9:39AM EDT | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SHAK260116P00097500 | 2024-04-12 10:54AM EDT | 97.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK260116P00100000 | 2024-04-29 2:00PM EDT | 100.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SHAK260116P00105000 | 2024-04-29 1:02PM EDT | 105.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SHAK260116P00110000 | 2024-03-07 1:35PM EDT | 110.00 | 22.90 | 24.90 | 27.90 | 0.00 | - | - | 20 | 46.44% |
| SHAK260116P00115000 | 2024-02-21 4:08PM EDT | 115.00 | 29.60 | 24.40 | 25.60 | 0.00 | - | 2 | 2 | 36.27% |
| SHAK260116P00120000 | 2024-02-16 2:42PM EDT | 120.00 | 30.80 | 29.80 | 30.90 | 0.00 | - | 2 | 2 | 39.74% |
| SHAK260116P00125000 | 2024-03-07 1:31PM EDT | 125.00 | 31.58 | 34.30 | 36.30 | 0.00 | - | - | 100 | 43.13% |
| SHAK260116P00130000 | 2024-04-10 11:07AM EDT | 130.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.