Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.53-0.54 (-0.56%)
At close: 04:00PM EDT
96.50 -0.03 (-0.03%)
After hours: 05:39PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240419C001050002024-04-16 2:04PM EDT2024-04-190.380.000.35+0.25+192.31%164354.30%
SHAK240426C001050002024-04-16 2:00PM EDT2024-04-260.350.250.40-0.23-39.66%156840.53%
SHAK240503C001050002024-04-12 10:25AM EDT2024-05-033.101.902.450.00-51260.38%
SHAK240510C001050002024-04-08 9:47AM EDT2024-05-105.202.252.850.00--155.52%
SHAK240517C001050002024-04-15 12:44PM EDT2024-05-173.402.753.100.00-2586152.76%
SHAK240621C001050002024-04-16 3:54PM EDT2024-06-214.704.404.70-0.30-6.00%114648.02%
SHAK240920C001050002024-04-09 11:15AM EDT2024-09-2010.608.509.200.00-22249.38%
SHAK250117C001050002024-04-16 12:55PM EDT2025-01-1713.6713.2013.60-3.13-18.63%19750.42%
SHAK260116C001050002024-03-07 3:46PM EDT2026-01-1629.1826.1027.400.00-148459.33%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240419P001050002024-04-15 3:07PM EDT2024-04-198.307.809.100.00-312677.34%
SHAK240426P001050002024-04-16 12:41PM EDT2024-04-268.708.309.10+0.90+11.54%21446.63%
SHAK240503P001050002024-04-12 3:12PM EDT2024-05-0310.319.3011.500.00-1156.98%
SHAK240517P001050002024-04-15 2:43PM EDT2024-05-1710.8010.8011.300.00-916951.86%
SHAK240621P001050002024-04-12 1:14PM EDT2024-06-2111.6512.0012.800.00-105445.68%
SHAK240920P001050002024-04-12 1:19PM EDT2024-09-2014.3014.9015.500.00-11,01840.76%
SHAK250117P001050002024-04-11 12:51PM EDT2025-01-1717.0018.0018.500.00-18939.80%
SHAK260116P001050002024-03-07 1:35PM EDT2026-01-1620.7022.1024.300.00-1537.55%