Canada markets open in 7 hours 10 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.82-1.75 (-1.79%)
At close: 04:00PM EST
96.47 +0.65 (+0.68%)
After hours: 06:49PM EST
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240223C000650002024-02-14 3:36PM EST65.0013.330.000.000.00-1200.00%
SHAK240223C000660002024-02-08 3:39PM EST66.0013.140.000.000.00-100.00%
SHAK240223C000670002024-02-12 11:47AM EST67.0015.030.000.000.00-500.00%
SHAK240223C000680002024-02-08 3:45PM EST68.0011.570.000.000.00-100.00%
SHAK240223C000690002024-01-29 10:43AM EST69.008.650.000.000.00-1000.00%
SHAK240223C000700002024-01-30 11:35AM EST70.007.750.000.000.00-200.00%
SHAK240223C000710002024-02-16 12:17PM EST71.0025.990.000.000.00-100.00%
SHAK240223C000730002024-02-15 10:13AM EST73.0019.650.000.000.00-100.00%
SHAK240223C000740002024-02-16 11:55AM EST74.0024.200.000.000.00-1300.00%
SHAK240223C000750002024-02-15 3:32PM EST75.0022.800.000.000.00-5000.00%
SHAK240223C000760002024-02-15 12:21PM EST76.0020.100.000.000.00-100.00%
SHAK240223C000770002024-02-16 2:28PM EST77.0022.790.000.000.00-100.00%
SHAK240223C000780002024-02-20 1:37PM EST78.0020.240.000.000.00-500.00%
SHAK240223C000790002024-02-15 9:37AM EST79.0014.200.000.000.00-500.00%
SHAK240223C000800002024-02-20 10:20AM EST80.0018.400.000.000.00-1300.00%
SHAK240223C000810002024-02-15 11:48AM EST81.0015.000.000.000.00-3400.00%
SHAK240223C000820002024-02-16 2:32PM EST82.0017.540.000.000.00-200.00%
SHAK240223C000830002024-02-15 3:11PM EST83.0015.000.000.000.00-700.00%
SHAK240223C000840002024-02-20 9:50AM EST84.0014.550.000.000.00-100.00%
SHAK240223C000850002024-02-16 3:46PM EST85.0013.150.000.000.00-1700.00%
SHAK240223C000860002024-02-16 1:28PM EST86.0013.510.000.000.00-500.00%
SHAK240223C000870002024-02-16 1:28PM EST87.0012.470.000.000.00-1500.00%
SHAK240223C000880002024-02-16 1:27PM EST88.0011.280.000.000.00-600.00%
SHAK240223C000890002024-02-20 9:34AM EST89.009.000.000.000.00-100.00%
SHAK240223C000900002024-02-21 2:28PM EST90.005.130.000.000.00-100.00%
SHAK240223C000940002024-02-21 2:16PM EST94.001.950.000.000.00-200.00%
SHAK240223C000950002024-02-21 3:54PM EST95.001.550.000.000.00-5200.00%
SHAK240223C000960002024-02-21 2:16PM EST96.000.900.000.000.00-700.78%
SHAK240223C000970002024-02-21 3:25PM EST97.000.500.000.000.00-1106.25%
SHAK240223C000980002024-02-21 3:35PM EST98.000.350.000.000.00-5406.25%
SHAK240223C000990002024-02-21 3:43PM EST99.000.250.000.000.00-20012.50%
SHAK240223C001000002024-02-21 2:36PM EST100.000.110.000.000.00-54012.50%
SHAK240223C001010002024-02-21 3:44PM EST101.000.050.000.000.00-38012.50%
SHAK240223C001020002024-02-21 9:35AM EST102.000.150.000.000.00-12025.00%
SHAK240223C001030002024-02-21 10:57AM EST103.000.050.000.000.00-2025.00%
SHAK240223C001040002024-02-20 2:38PM EST104.000.160.000.000.00-8025.00%
SHAK240223C001050002024-02-20 3:22PM EST105.000.100.000.000.00-45025.00%
SHAK240223C001060002024-02-20 11:51AM EST106.000.080.000.000.00-10025.00%
SHAK240223C001070002024-02-16 1:14PM EST107.000.200.000.000.00-6025.00%
SHAK240223C001080002024-02-16 3:25PM EST108.000.140.000.000.00-22050.00%
SHAK240223C001090002024-02-20 2:38PM EST109.000.040.000.000.00-8050.00%
SHAK240223C001100002024-02-16 9:32AM EST110.000.750.000.000.00-5050.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240223P000500002024-01-17 1:29PM EST50.000.250.000.750.00--2493.75%
SHAK240223P000550002024-01-12 3:53PM EST55.000.600.000.100.00--2315.63%
SHAK240223P000570002024-01-19 3:26PM EST57.000.600.000.750.00-22405.86%
SHAK240223P000580002024-02-14 1:52PM EST58.000.050.000.000.00-10050.00%
SHAK240223P000590002024-01-29 2:51PM EST59.000.200.000.000.00-4050.00%
SHAK240223P000600002024-02-08 12:50PM EST60.000.100.000.000.00-12050.00%
SHAK240223P000610002024-01-19 11:38AM EST61.001.300.000.750.00-22360.16%
SHAK240223P000630002024-02-08 3:11PM EST63.000.160.000.000.00-1050.00%
SHAK240223P000640002024-01-19 1:47PM EST64.002.190.000.750.00-11327.34%
SHAK240223P000650002024-02-14 1:55PM EST65.000.270.000.000.00-2050.00%
SHAK240223P000660002024-02-13 3:05PM EST66.000.350.000.000.00-2050.00%
SHAK240223P000670002024-02-14 3:27PM EST67.000.400.000.000.00-6050.00%
SHAK240223P000680002024-02-15 12:50PM EST68.000.050.000.000.00-1050.00%
SHAK240223P000690002024-02-16 3:14PM EST69.000.050.000.000.00-25050.00%
SHAK240223P000700002024-02-15 10:50AM EST70.000.080.000.000.00-3050.00%
SHAK240223P000710002024-02-15 9:32AM EST71.000.100.000.000.00-3050.00%
SHAK240223P000720002024-02-20 2:33PM EST72.000.050.000.000.00-3050.00%
SHAK240223P000730002024-02-15 9:39AM EST73.000.250.000.000.00-2050.00%
SHAK240223P000740002024-02-15 10:11AM EST74.000.130.000.000.00-1050.00%
SHAK240223P000750002024-02-20 1:37PM EST75.000.050.000.000.00-5050.00%
SHAK240223P000760002024-02-14 2:10PM EST76.002.640.000.000.00-3050.00%
SHAK240223P000770002024-02-16 2:46PM EST77.000.010.000.000.00-7050.00%
SHAK240223P000780002024-02-21 3:06PM EST78.000.070.000.000.00-5050.00%
SHAK240223P000790002024-02-14 3:03PM EST79.003.790.000.000.00-5050.00%
SHAK240223P000800002024-02-15 1:59PM EST80.000.060.000.000.00-15050.00%
SHAK240223P000810002024-02-15 1:10PM EST81.000.150.000.000.00--050.00%
SHAK240223P000830002024-02-15 3:43PM EST83.000.100.000.000.00--050.00%
SHAK240223P000840002024-02-15 12:47PM EST84.000.150.000.000.00--050.00%
SHAK240223P000850002024-02-15 11:50AM EST85.000.100.000.000.00--050.00%
SHAK240223P000870002024-02-15 2:37PM EST87.000.220.000.000.00--025.00%
SHAK240223P000880002024-02-15 3:32PM EST88.000.250.000.000.00--025.00%
SHAK240223P000890002024-02-21 9:44AM EST89.000.030.000.000.00-5025.00%
SHAK240223P000900002024-02-21 2:46PM EST90.000.100.000.000.00-56025.00%
SHAK240223P000910002024-02-20 10:04AM EST91.000.150.000.000.00-10012.50%
SHAK240223P000920002024-02-21 1:33PM EST92.000.300.000.000.00-12012.50%
SHAK240223P000930002024-02-21 2:38PM EST93.000.500.000.000.00-61012.50%
SHAK240223P000940002024-02-21 12:43PM EST94.000.750.000.000.00-2906.25%
SHAK240223P000950002024-02-21 3:58PM EST95.000.750.000.000.00-17203.13%
SHAK240223P000960002024-02-21 3:24PM EST96.001.660.000.000.00-8300.00%
SHAK240223P000970002024-02-21 12:46PM EST97.002.450.000.000.00-2100.00%
SHAK240223P000980002024-02-21 2:45PM EST98.003.500.000.000.00-2400.00%
SHAK240223P000990002024-02-21 10:53AM EST99.003.500.000.000.00-200.00%
SHAK240223P001000002024-02-21 3:24PM EST100.004.900.000.000.00-1000.00%
SHAK240223P001010002024-02-20 9:58AM EST101.003.500.000.000.00-100.00%
SHAK240223P001050002024-02-20 12:54PM EST105.007.110.000.000.00-700.00%