Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.16-2.30 (-2.27%)
At close: 04:00PM EDT
99.25 +0.09 (+0.09%)
After hours: 06:40PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240524C000900002024-05-17 9:31AM EDT90.0011.908.9010.00-3.38-22.12%1156.64%
SHAK240524C000910002024-05-17 11:18AM EDT91.009.777.808.80+9.77-1065.63%
SHAK240524C000940002024-05-14 10:56AM EDT94.0010.695.305.80+10.69--1048.24%
SHAK240524C000950002024-05-14 2:17PM EDT95.008.404.405.500.00-11559.77%
SHAK240524C000970002024-05-17 9:49AM EDT97.004.902.904.90+4.90-2253.47%
SHAK240524C000980002024-05-17 3:45PM EDT98.002.452.302.45+2.45-1235.94%
SHAK240524C000990002024-05-17 2:13PM EDT99.001.951.701.85-4.53-69.91%1234.91%
SHAK240524C001000002024-05-17 3:55PM EDT100.001.311.251.35+1.31-24534.13%
SHAK240524C001010002024-05-17 3:52PM EDT101.000.950.851.00+0.95-8534.57%
SHAK240524C001020002024-05-17 3:55PM EDT102.000.620.600.70-1.18-65.56%102534.38%
SHAK240524C001030002024-05-17 10:26AM EDT103.000.930.401.40-0.62-40.00%194256.64%
SHAK240524C001040002024-05-17 2:45PM EDT104.000.270.200.35-0.93-77.50%94735.45%
SHAK240524C001050002024-05-17 3:36PM EDT105.000.200.100.25-0.45-69.23%311736.28%
SHAK240524C001060002024-05-16 2:21PM EDT106.000.500.050.200.00-212738.18%
SHAK240524C001070002024-05-16 3:07PM EDT107.000.400.100.200.00-131442.09%
SHAK240524C001080002024-05-17 10:45AM EDT108.000.140.050.20-0.31-68.89%91145.90%
SHAK240524C001090002024-05-15 12:11PM EDT109.000.470.000.200.00-12649.61%
SHAK240524C001100002024-05-17 11:52AM EDT110.000.080.000.20-0.27-77.14%101853.32%
SHAK240524C001110002024-05-09 2:08PM EDT111.000.650.000.750.00-242465.92%
SHAK240524C001120002024-05-15 10:06AM EDT112.000.170.000.750.00-2569.73%
SHAK240524C001130002024-05-02 1:48PM EDT113.001.300.050.150.00-11155.66%
SHAK240524C001140002024-05-03 3:41PM EDT114.001.550.000.750.00-1277.05%
SHAK240524C001150002024-05-17 3:07PM EDT115.000.060.000.15-0.09-60.00%18358.79%
SHAK240524C001160002024-05-02 11:23AM EDT116.001.600.002.350.00--4115.38%
SHAK240524C001200002024-05-06 10:49AM EDT120.000.720.000.250.00-34478.71%
SHAK240524C001230002024-05-08 12:33PM EDT123.000.050.000.750.00--2106.84%
SHAK240524C001250002024-04-29 9:56AM EDT125.000.900.000.750.00-1016112.99%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240524P000750002024-05-15 1:11PM EDT75.000.050.000.600.00-243132.03%
SHAK240524P000800002024-05-01 3:37PM EDT80.000.400.001.350.00-311129.20%
SHAK240524P000840002024-05-01 3:37PM EDT84.000.610.000.750.00--391.21%
SHAK240524P000850002024-04-19 3:11PM EDT85.002.450.000.750.00-1186.13%
SHAK240524P000860002024-05-15 11:15AM EDT86.000.050.000.750.00-202181.05%
SHAK240524P000870002024-05-17 12:09PM EDT87.000.050.050.70+0.05-10075.98%
SHAK240524P000880002024-04-26 2:37PM EDT88.001.000.050.750.00-4472.07%
SHAK240524P000890002024-05-17 3:22PM EDT89.000.100.101.15-0.15-60.00%6076.37%
SHAK240524P000920002024-05-13 11:33AM EDT92.000.200.050.200.00-2542.38%
SHAK240524P000930002024-05-13 9:45AM EDT93.000.250.100.20+0.25-2237.70%
SHAK240524P000940002024-05-17 3:52PM EDT94.000.210.150.25+0.06+40.00%35735.06%
SHAK240524P000950002024-05-17 10:47AM EDT95.000.210.250.35+0.01+5.00%124733.55%
SHAK240524P000960002024-05-17 3:58PM EDT96.000.500.450.55-5.22-91.26%13133.59%
SHAK240524P000970002024-05-17 3:57PM EDT97.000.700.701.15+0.25+55.56%25840.92%
SHAK240524P000980002024-05-17 3:55PM EDT98.001.030.951.15+0.56+119.15%9433.06%
SHAK240524P000990002024-05-17 3:55PM EDT99.001.421.451.55+0.62+77.50%51132.13%
SHAK240524P001000002024-05-17 3:57PM EDT100.002.001.952.10+0.85+73.91%252332.32%
SHAK240524P001010002024-05-17 11:41AM EDT101.002.052.502.75+0.35+20.59%123332.67%
SHAK240524P001020002024-05-17 2:08PM EDT102.003.003.203.50+1.05+53.85%215633.45%
SHAK240524P001030002024-05-17 10:53AM EDT103.003.523.604.40+1.01+40.24%105136.62%
SHAK240524P001040002024-05-16 1:50PM EDT104.003.104.606.100.00-22959.62%
SHAK240524P001050002024-05-16 12:00PM EDT105.003.105.606.200.00-62840.43%
SHAK240524P001060002024-05-06 12:18PM EDT106.001.806.607.200.00-2344.92%
SHAK240524P001070002024-05-17 10:40AM EDT107.006.406.108.20+2.31+56.48%1349.22%
SHAK240524P001080002024-05-08 10:42AM EDT108.005.706.8010.500.00-21791.70%
SHAK240524P001100002024-05-02 10:38AM EDT110.005.809.1012.400.00--299.41%
SHAK240524P001110002024-05-06 3:18PM EDT111.006.709.9013.500.00--0106.98%
SHAK240524P001120002024-05-02 11:13AM EDT112.006.3011.0014.300.00--1106.35%