Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.82-0.06 (-0.13%)
At close: 04:00PM EDT
45.34 +0.52 (+1.16%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK221021C000350002022-09-15 11:10AM EDT35.0016.2010.1010.500.00--175.49%
SHAK221021C000375002022-09-15 1:21PM EDT37.5014.207.908.300.00-1270.41%
SHAK221021C000400002022-09-16 2:55PM EDT40.0010.196.106.500.00-61471.73%
SHAK221021C000425002022-09-23 11:00AM EDT42.504.204.404.60-5.20-55.32%101066.60%
SHAK221021C000450002022-09-23 10:18AM EDT45.002.603.003.20-0.20-7.14%1724264.36%
SHAK221021C000475002022-09-23 12:21PM EDT47.501.711.852.05-0.13-7.07%46261.04%
SHAK221021C000500002022-09-23 3:28PM EDT50.001.171.101.25-0.07-5.65%3413159.33%
SHAK221021C000525002022-09-23 3:47PM EDT52.500.650.600.70+0.03+4.84%1215657.47%
SHAK221021C000550002022-09-22 2:09PM EDT55.000.300.300.400.00-1926056.64%
SHAK221021C000575002022-09-23 3:32PM EDT57.500.170.100.20-0.08-32.00%1117053.91%
SHAK221021C000600002022-09-23 11:40AM EDT60.000.150.100.15-0.02-11.76%223358.98%
SHAK221021C000650002022-09-22 3:53PM EDT65.000.050.000.250.00-3015871.48%
SHAK221021C000700002022-09-19 3:52PM EDT70.000.050.000.250.00-5582.62%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK221021P000300002022-09-14 3:31PM EDT30.000.150.050.500.00-1695.80%
SHAK221021P000325002022-09-23 9:36AM EDT32.500.270.150.35-0.15-35.71%11178.13%
SHAK221021P000350002022-09-23 2:26PM EDT35.000.450.400.45+0.10+28.57%29272.95%
SHAK221021P000375002022-09-23 1:15PM EDT37.500.800.700.90+0.15+23.08%11417671.09%
SHAK221021P000400002022-09-23 1:26PM EDT40.001.361.251.40+0.06+4.62%318467.77%
SHAK221021P000425002022-09-23 1:15PM EDT42.502.102.002.20+0.20+10.53%6632264.84%
SHAK221021P000450002022-09-23 3:27PM EDT45.003.303.003.30+0.30+10.00%51223761.72%
SHAK221021P000475002022-09-23 12:29PM EDT47.504.904.404.70+0.20+4.26%839959.38%
SHAK221021P000500002022-09-23 10:47AM EDT50.006.446.106.40+0.84+15.00%312456.79%
SHAK221021P000525002022-09-21 2:35PM EDT52.504.908.108.400.00-19154.98%
SHAK221021P000550002022-09-22 11:07AM EDT55.009.9010.2010.600.00-102050.49%
SHAK221021P000575002022-09-08 12:32PM EDT57.5010.4712.6013.000.00-21051.76%
SHAK221021P000600002022-09-23 9:32AM EDT60.0017.0015.0015.50+4.90+40.50%11653.52%
SHAK221021P000650002022-09-14 11:56AM EDT65.0016.2020.0020.500.00-1065.23%