Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.29-2.71 (-4.44%)
At close: 04:00PM EST
58.88 +0.59 (+1.01%)
After hours: 07:37PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK230210C000300002023-01-27 10:01AM EST30.0026.5527.8029.900.00-11349.22%
SHAK230210C000420002023-01-27 3:18PM EST42.0015.3015.9018.000.00-22205.08%
SHAK230210C000430002023-01-04 9:50AM EST43.003.1015.9017.200.00--2237.31%
SHAK230210C000450002023-01-27 10:31AM EST45.0012.3012.9014.400.00-16145.51%
SHAK230210C000460002023-01-27 9:38AM EST46.0010.2411.7013.500.00-33130.86%
SHAK230210C000480002023-02-02 3:17PM EST48.0012.379.9011.800.00-34132.23%
SHAK230210C000490002023-01-10 3:55PM EST49.004.328.9010.100.00--393.36%
SHAK230210C000500002023-02-02 12:08PM EST50.009.208.009.000.00-2984.77%
SHAK230210C000510002023-01-09 1:35PM EST51.002.057.008.300.00-1088.28%
SHAK230210C000520002023-02-02 12:10PM EST52.007.186.207.100.00-1878.91%
SHAK230210C000530002023-02-03 11:55AM EST53.007.175.206.00-0.43-5.66%53866.21%
SHAK230210C000550002023-02-02 2:52PM EST55.005.803.604.000.00-53557.42%
SHAK230210C000560002023-02-02 12:53PM EST56.004.002.853.100.00-3853.81%
SHAK230210C000570002023-02-03 12:51PM EST57.003.502.102.40+0.50+16.67%103051.51%
SHAK230210C000575002023-02-01 10:56AM EST57.501.201.852.050.00-1451.42%
SHAK230210C000580002023-02-03 2:56PM EST58.001.961.601.75-0.59-23.14%3651.32%
SHAK230210C000585002023-02-03 3:08PM EST58.501.601.351.50+0.45+39.13%72151.17%
SHAK230210C000600002023-02-02 2:35PM EST60.001.950.750.900.00-420650.59%
SHAK230210C000650002023-02-03 3:32PM EST65.000.060.050.10-0.30-83.33%10450.39%
SHAK230210C000700002023-01-10 12:34PM EST70.000.050.000.500.00--097.27%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK230210P000390002023-01-10 2:48PM EST39.000.250.000.350.00--15178.91%
SHAK230210P000400002023-01-11 10:44AM EST40.000.240.000.350.00--13169.14%
SHAK230210P000410002023-01-03 2:54PM EST41.002.830.000.100.00--2129.69%
SHAK230210P000440002023-01-12 1:45PM EST44.000.340.000.100.00--7106.25%
SHAK230210P000450002023-01-19 1:21PM EST45.000.350.000.500.00-45133.59%
SHAK230210P000460002023-01-19 1:21PM EST46.000.450.000.100.00--491.80%
SHAK230210P000470002023-01-24 3:28PM EST47.000.330.000.100.00-11584.38%
SHAK230210P000490002023-02-03 3:33PM EST49.000.060.000.10-0.04-40.00%52270.31%
SHAK230210P000500002023-02-02 1:06PM EST50.000.100.050.150.00-203871.88%
SHAK230210P000510002023-02-01 10:55AM EST51.000.350.000.150.00-2460.94%
SHAK230210P000520002023-01-23 9:43AM EST52.001.150.050.150.00--156.64%
SHAK230210P000530002023-02-03 10:57AM EST53.000.150.100.25-0.03-16.67%41256.25%
SHAK230210P000540002023-02-02 12:43PM EST54.000.280.200.300.00-513353.13%
SHAK230210P000550002023-02-03 3:33PM EST55.000.390.350.45+0.04+11.43%55652.05%
SHAK230210P000570002023-02-03 3:05PM EST57.000.900.851.00-1.10-55.00%200250.29%
SHAK230210P000650002023-01-24 1:41PM EST65.009.706.207.100.00-1175.59%