Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.47+2.53 (+2.41%)
At close: 04:00PM EDT
107.00 -0.47 (-0.44%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240517C001250002024-05-03 11:31AM EDT2024-05-170.150.050.55-0.55-78.57%1311757.72%
SHAK240524C001250002024-04-29 9:56AM EDT2024-05-240.900.001.450.00-101650.73%
SHAK240531C001250002024-05-03 12:13PM EDT2024-05-310.450.200.45-0.20-30.77%1738.79%
SHAK240621C001250002024-05-03 3:16PM EDT2024-06-210.860.801.05+0.15+21.13%2167437.04%
SHAK240920C001250002024-04-03 3:12PM EDT2024-09-205.905.206.000.00-14845.20%
SHAK250117C001250002024-04-19 9:38AM EDT2025-01-177.1010.2010.800.00-520247.08%
SHAK260116C001250002024-04-15 2:07PM EDT2026-01-1617.9021.3022.800.00-2350.51%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK240621P001250002024-03-01 4:05PM EDT2024-06-2121.0021.8024.000.00-1172.05%
SHAK240920P001250002024-03-26 2:58PM EDT2024-09-2025.5025.3028.800.00-1159.14%
SHAK250117P001250002024-04-12 12:11PM EDT2025-01-1730.7022.7026.000.00-12040.49%
SHAK260116P001250002024-03-07 1:31PM EDT2026-01-1631.5834.3036.300.00--10044.68%