SHAK - Shake Shack Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180119C000175002017-11-20 3:07PM EST17.5019.8019.5019.900.00-2240.00%
SHAK180119C000200002018-01-09 11:54AM EST20.0023.7022.6023.500.00-11332.81%
SHAK180119C000225002017-03-13 10:01AM EST22.509.228.709.80-4.88-34.61%390.00%
SHAK180119C000250002018-01-03 9:52AM EST25.0020.0016.9021.500.00-5142486.33%
SHAK180119C000275002018-01-12 2:00PM EST27.5015.5015.3016.30-2.35-13.17%432285.16%
SHAK180119C000300002018-01-16 10:58AM EST30.0012.8312.7013.20-0.47-3.53%4117217.97%
SHAK180119C000325002018-01-12 1:56PM EST32.5010.5010.4010.90-0.80-7.08%3350166.80%
SHAK180119C000350002018-01-16 11:30AM EST35.008.108.008.30-0.75-8.47%11,986130.08%
SHAK180119C000375002018-01-16 9:30AM EST37.506.005.405.70+0.45+8.11%1061874.22%
SHAK180119C000380002017-12-29 11:51PM EST38.007.695.106.100.00-3030134.96%
SHAK180119C000400002018-01-16 10:45AM EST40.003.192.953.20-0.46-12.60%114,87464.06%
SHAK180119C000410002017-12-29 11:51PM EST41.004.102.552.900.00-303086.72%
SHAK180119C000425002018-01-16 10:09AM EST42.501.300.901.00+0.20+18.18%363340.43%
SHAK180119C000430002018-01-16 10:42AM EST43.000.650.550.65-0.30-31.58%108636.23%
SHAK180119C000435002018-01-16 10:41AM EST43.500.450.350.45-0.05-10.00%244837.11%
SHAK180119C000440002018-01-16 10:38AM EST44.000.250.150.30-0.60-70.59%349737.89%
SHAK180119C000445002018-01-10 2:07PM EST44.501.100.150.350.00-109949.81%
SHAK180119C000450002018-01-12 2:31PM EST45.000.100.050.25-0.20-66.67%1571950.39%
SHAK180119C000455002018-01-05 3:03PM EST45.500.750.600.80-0.65-46.43%349189.84%
SHAK180119C000460002018-01-04 2:40PM EST46.001.150.500.650.00-1232089.45%
SHAK180119C000465002018-01-11 11:56AM EST46.500.100.000.100.00-1015154.69%
SHAK180119C000470002018-01-11 11:55AM EST47.000.100.000.100.00-1520251.56%
SHAK180119C000475002018-01-11 1:26PM EST47.500.050.000.100.00-1038556.25%
SHAK180119C000480002018-01-05 1:28PM EST48.000.250.150.30-0.59-70.24%8986.72%
SHAK180119C000490002018-01-05 11:56PM EST49.000.450.050.200.00-1825084.38%
SHAK180119C000500002018-01-12 10:18AM EST50.000.050.050.10-0.03-37.50%1101,37384.77%
SHAK180119C000510002018-01-05 11:56PM EST51.000.060.000.150.00-20020093.36%
SHAK180119C000525002018-01-03 1:50PM EST52.500.060.000.100.00-12998.44%
SHAK180119C000550002017-12-08 3:03PM EST55.000.150.050.250.00-51312142.58%
SHAK180119C000600002017-12-07 1:52PM EST60.000.050.000.10+0.02+66.67%20264150.78%
SHAK180119C000650002017-12-07 10:20AM EST65.000.030.000.05-0.02-40.00%20556164.06%
SHAK180119C000700002016-03-21 5:18PM EST70.004.000.000.000.00-0650.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180119P000175002017-06-23 1:29PM EST17.500.050.000.10-0.03-37.50%2001,621385.94%
SHAK180119P000200002017-03-16 10:34AM EST20.000.460.250.600.00-20230486.72%
SHAK180119P000225002017-12-19 12:50PM EST22.500.010.000.150.00-2205303.13%
SHAK180119P000250002017-10-20 8:48AM EST25.000.100.000.15-0.10-50.00%100381259.38%
SHAK180119P000275002017-11-22 2:35PM EST27.500.050.000.100.00-4125204.69%
SHAK180119P000300002018-01-16 10:19AM EST30.000.040.000.05-0.01-20.00%791,019153.13%
SHAK180119P000325002018-01-05 3:59PM EST32.500.020.000.10-0.05-71.43%121,336135.94%
SHAK180119P000350002018-01-05 11:20AM EST35.000.080.000.10-0.07-46.67%41,362104.69%
SHAK180119P000375002018-01-03 1:02PM EST37.500.050.000.200.00-682585.94%
SHAK180119P000390002018-01-11 3:56PM EST39.000.080.000.100.00-17156.64%
SHAK180119P000395002017-12-29 11:51PM EST39.500.200.150.300.00-2074.41%
SHAK180119P000400002018-01-12 11:11AM EST40.000.080.000.25-0.22-73.33%53,24155.66%
SHAK180119P000415002018-01-11 2:50PM EST41.500.350.150.300.00-12448.05%
SHAK180119P000420002018-01-16 10:58AM EST42.000.300.200.350.00-1650641.99%
SHAK180119P000425002017-06-09 11:46AM EST42.505.905.806.100.00-40124349.02%
SHAK180119P000430002018-01-12 3:55PM EST43.000.600.600.70-0.25-29.41%508838.97%
SHAK180119P000435002018-01-12 11:02AM EST43.500.760.801.00-0.11-12.64%230940.04%
SHAK180119P000440002018-01-11 10:37AM EST44.001.001.101.300.00-4013937.89%
SHAK180119P000445002018-01-11 2:20PM EST44.501.751.501.800.00-1013346.39%
SHAK180119P000450002018-01-16 10:30AM EST45.001.911.902.35-0.09-4.50%677157.91%
SHAK180119P000455002018-01-16 11:26AM EST45.502.622.002.25+1.12+74.67%10610.00%
SHAK180119P000460002018-01-08 10:17AM EST46.003.502.753.500.00-81,01851.95%
SHAK180119P000465002018-01-04 12:14PM EST46.502.102.702.950.00-80800.00%
SHAK180119P000470002018-01-09 9:58AM EST47.003.203.704.300.00-1010082.03%
SHAK180119P000475002016-03-21 5:18PM EST47.5017.1018.5020.500.00-022945.90%
SHAK180119P000480002018-01-08 9:33AM EST48.004.204.705.600.00-72277.73%
SHAK180119P000500002018-01-05 2:31PM EST50.005.805.706.30+0.70+13.73%251,2040.00%
SHAK180119P000550002017-12-14 3:02PM EST55.009.709.3010.000.00-15180.00%
SHAK180119P000600002017-06-02 10:56PM EST60.0027.5024.8025.500.00-20728.52%
SHAK180119P000650002017-12-20 2:44PM EST65.0018.8019.8022.100.00-17199.61%
SHAK180119P000700001969-12-31 7:00PM EST70.000.000.000.000.00-000.00%