U.S. markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.69+0.43 (+0.39%)
At close: 4:00PM EST

111.69 0.00 (0.00%)
After hours: 4:59PM EST

In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210122C000780002021-01-19 3:44PM EST78.0033.9532.8034.85+1.00+3.03%12170.31%
SHAK210122C000820002020-12-31 9:30AM EST82.005.5429.3030.550.00-11164.06%
SHAK210122C000830002021-01-19 12:05AM EST83.003.6527.6529.150.00--0181.25%
SHAK210122C000840002021-01-19 12:05AM EST84.0030.5027.1528.450.00-20134.77%
SHAK210122C000850002021-01-04 10:12AM EST85.006.3526.2527.400.00-14134.38%
SHAK210122C000855002021-01-15 10:50AM EST85.5026.6025.6526.700.00-14170.31%
SHAK210122C000860002021-01-08 10:04AM EST86.006.1024.4026.250.00-14170.90%
SHAK210122C000865002021-01-05 9:40AM EST86.502.6024.3026.650.00-22145.12%
SHAK210122C000870002021-01-19 12:05AM EST87.0022.3023.5525.150.00-10157.62%
SHAK210122C000875002020-12-31 12:59PM EST87.502.7023.3024.550.00-13146.68%
SHAK210122C000880002021-01-19 12:05AM EST88.0022.0522.2524.100.00-10147.85%
SHAK210122C000885002021-01-12 9:53AM EST88.5012.4521.8024.350.00-21189.26%
SHAK210122C000890002021-01-13 11:46AM EST89.0021.6222.2023.350.00-225106.25%
SHAK210122C000895002021-01-14 2:48PM EST89.5023.7521.0023.750.00-112118.75%
SHAK210122C000905002021-01-11 10:07AM EST90.509.0020.9021.550.00-12587.50%
SHAK210122C000910002021-01-06 3:34PM EST91.002.2719.4521.250.00-18141.02%
SHAK210122C000915002021-01-07 12:05PM EST91.502.3721.3022.700.00-35195.70%
SHAK210122C000920002021-01-12 2:53PM EST92.008.6519.2020.050.00-81337121.78%
SHAK210122C000925002021-01-08 2:02PM EST92.5021.3518.6019.75+19.10+848.89%17132.23%
SHAK210122C000935002021-01-19 12:05AM EST93.5020.3917.6518.90+18.26+857.28%1086.33%
SHAK210122C000940002021-01-19 12:05AM EST94.007.3016.4018.850.00-10152.30%
SHAK210122C000950002021-01-19 11:39AM EST95.0018.8316.1517.30+2.16+12.96%16369.53%
SHAK210122C000960002021-01-19 12:05AM EST96.002.3315.0516.550.00-202078.52%
SHAK210122C000970002021-01-19 12:05AM EST97.0012.3713.8016.450.00-52999.22%
SHAK210122C001000002021-01-15 12:21PM EST100.009.8011.5512.050.00-3512260.55%
SHAK210122C001020002021-01-19 12:05AM EST102.0013.039.6510.100.00--3257.52%
SHAK210122C001050002021-01-19 12:19PM EST105.008.756.957.30+1.52+21.02%28754.35%
SHAK210122C001060002021-01-19 12:05AM EST106.006.306.006.450.00--1352.15%
SHAK210122C001070002021-01-19 12:05AM EST107.005.605.105.700.00--351.37%
SHAK210122C001100002021-01-19 10:08AM EST110.004.103.053.25+0.65+18.84%337049.85%
SHAK210122C001110002021-01-19 12:05AM EST111.004.402.472.62+1.30+41.94%82148.58%
SHAK210122C001120002021-01-19 11:44AM EST112.003.501.882.17+0.83+31.09%221449.71%
SHAK210122C001130002021-01-19 10:32AM EST113.001.521.521.65-0.91-37.45%8547.85%
SHAK210122C001140002021-01-19 3:36PM EST114.001.251.161.29-0.63-33.51%47747.95%
SHAK210122C001150002021-01-19 3:55PM EST115.000.850.901.01-0.61-41.78%1237948.49%
SHAK210122C001160002021-01-19 1:27PM EST116.001.540.680.79+0.12+8.45%52449.22%
SHAK210122C001170002021-01-19 3:16PM EST117.000.670.530.61-0.16-19.28%122949.85%
SHAK210122C001180002021-01-19 11:37AM EST118.000.950.400.49+0.01+1.06%163251.27%
SHAK210122C001190002021-01-19 11:37AM EST119.000.770.310.39+0.02+2.67%12250.78%
SHAK210122C001200002021-01-19 12:04PM EST120.000.260.240.33-0.45-63.38%4418852.44%
SHAK210122C001230002021-01-19 12:05AM EST123.000.330.080.330.00--460.35%
SHAK210122C001250002021-01-19 3:47PM EST125.000.130.060.12-0.19-59.38%116058.01%
SHAK210122C001260002021-01-19 12:05AM EST126.000.230.020.200.00--163.67%
SHAK210122C001270002021-01-19 12:28PM EST127.000.130.000.27-0.14-51.85%10969.53%
SHAK210122C001300002021-01-19 1:50PM EST130.000.110.000.13-0.04-26.67%9240770.70%
SHAK210122C001370002021-01-19 12:05AM EST137.000.37-0.290.00--10116.21%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210122P000550002021-01-08 3:09PM EST55.000.010.001.500.00-44418.16%
SHAK210122P000650002020-12-22 2:08PM EST65.000.310.000.410.00-121260.94%
SHAK210122P000700002021-01-11 10:30AM EST70.000.080.000.410.00-28228.91%
SHAK210122P000755002020-12-28 11:43AM EST75.500.040.000.190.00-12174.22%
SHAK210122P000760002021-01-05 11:07AM EST76.000.260.000.210.00-16174.22%
SHAK210122P000765002021-01-08 1:18PM EST76.500.260.000.210.00-215171.48%
SHAK210122P000770002021-01-12 1:17PM EST77.000.150.000.220.00-2029170.31%
SHAK210122P000775002021-01-06 2:47PM EST77.500.070.000.220.00-110167.58%
SHAK210122P000780002021-01-19 12:05AM EST78.000.200.000.420.00-50182.81%
SHAK210122P000790002021-01-19 12:05AM EST79.000.310.000.240.00-10161.72%
SHAK210122P000795002020-12-30 3:27PM EST79.501.470.000.230.00-13158.20%
SHAK210122P000800002021-01-11 10:30AM EST80.000.090.000.230.00-57155.86%
SHAK210122P000805002020-12-29 2:08PM EST80.502.230.000.240.00--1154.30%
SHAK210122P000810002020-12-18 6:19PM EST81.003.800.020.450.00--3169.53%
SHAK210122P000815002021-01-13 12:01PM EST81.500.120.000.230.00-917148.05%
SHAK210122P000825002021-01-19 9:30AM EST82.500.470.000.23+0.38+422.22%139142.97%
SHAK210122P000830002021-01-06 1:28PM EST83.000.290.000.240.00-55141.60%
SHAK210122P000835002021-01-05 3:29PM EST83.502.640.000.240.00-17139.06%
SHAK210122P000840002021-01-04 2:18PM EST84.004.450.000.240.00-9251136.72%
SHAK210122P000845002020-12-31 9:42AM EST84.504.650.000.260.00-2222135.94%
SHAK210122P000850002021-01-15 9:30AM EST85.000.040.000.220.00-190130.08%
SHAK210122P000855002020-12-30 10:49AM EST85.503.900.000.270.00-34131.64%
SHAK210122P000860002020-12-29 11:18AM EST86.004.150.000.150.00-36117.97%
SHAK210122P000865002020-12-30 11:11AM EST86.504.750.000.190.00--8119.92%
SHAK210122P000870002021-01-11 2:05PM EST87.000.100.000.12-1.41-93.38%115109.77%
SHAK210122P000875002021-01-19 3:44PM EST87.500.010.000.01-0.53-98.15%15381.25%
SHAK210122P000880002021-01-19 3:40PM EST88.000.010.000.10-0.56-98.25%120102.73%
SHAK210122P000885002021-01-06 11:01AM EST88.503.000.000.240.00--3114.84%
SHAK210122P000890002021-01-12 9:36AM EST89.001.300.000.220.00-322110.94%
SHAK210122P000895002021-01-08 12:40PM EST89.502.830.000.150.00-416102.34%
SHAK210122P000905002021-01-19 1:17PM EST90.500.050.020.15-0.07-58.33%4099.61%
SHAK210122P000910002021-01-19 12:05AM EST91.000.100.000.17-0.05-33.33%1597.27%
SHAK210122P000915002021-01-19 12:05AM EST91.504.400.000.090.00-2086.72%
SHAK210122P000920002020-12-22 9:35AM EST92.004.700.000.160.00-2492.19%
SHAK210122P000940002021-01-19 12:05AM EST94.001.980.000.090.00-8876.17%
SHAK210122P000950002021-01-19 11:42AM EST95.000.070.000.07-0.26-78.79%1713969.53%
SHAK210122P000960002021-01-19 12:05AM EST96.000.510.040.140.00-827875.98%
SHAK210122P000970002021-01-19 12:05AM EST97.000.400.000.140.00-110468.75%
SHAK210122P001000002021-01-19 3:41PM EST100.000.150.110.15-0.27-64.29%5758562.50%
SHAK210122P001020002021-01-19 12:05AM EST102.000.580.130.300.00--2259.57%
SHAK210122P001030002021-01-19 12:05AM EST103.001.160.220.370.00--159.08%
SHAK210122P001050002021-01-19 12:04PM EST105.000.340.390.46-0.58-63.04%2110353.96%
SHAK210122P001060002021-01-19 3:24PM EST106.000.500.500.59-0.75-60.00%715052.44%
SHAK210122P001070002021-01-19 11:10AM EST107.000.500.640.82-1.00-66.67%33152.00%
SHAK210122P001080002021-01-19 3:59PM EST108.000.920.830.97-1.31-58.74%101151.71%
SHAK210122P001090002021-01-19 10:17AM EST109.001.071.081.21-1.02-48.80%4450.15%
SHAK210122P001100002021-01-19 2:59PM EST110.001.601.391.53-0.76-32.20%7339849.17%
SHAK210122P001110002021-01-19 10:41AM EST111.001.521.761.92-1.30-46.10%22748.34%
SHAK210122P001120002021-01-19 3:26PM EST112.002.092.232.40-1.66-44.27%2648.00%
SHAK210122P001130002021-01-19 12:05AM EST113.004.002.763.050.00--949.81%
SHAK210122P001140002021-01-19 3:24PM EST114.003.203.403.65-1.95-37.86%61149.12%
SHAK210122P001150002021-01-19 3:18PM EST115.004.044.104.45-1.11-21.55%279251.71%
SHAK210122P001160002021-01-19 11:21AM EST116.003.954.755.35-1.35-25.47%2-55.91%
SHAK210122P001170002021-01-19 11:21AM EST117.004.655.706.05-2.45-34.51%12353.81%
SHAK210122P001200002021-01-19 3:16PM EST120.008.108.408.80-1.51-15.71%51452.73%
SHAK210122P001250002021-01-19 3:03PM EST125.0013.0013.2013.75+0.85+7.00%2265.04%