SHAK - Shake Shack Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK191025C000750002019-10-14 11:27AM EDT75.0014.208.809.200.00--00.00%
SHAK191025C000800002019-10-14 12:09AM EDT80.0013.374.104.500.00--00.00%
SHAK191025C000840002019-10-23 2:46PM EDT84.001.291.101.25-7.81-85.82%107031.93%
SHAK191025C000850002019-10-23 1:19PM EDT85.001.050.650.80-7.55-87.79%77033.50%
SHAK191025C000865002019-10-14 9:50AM EDT86.504.500.200.350.00-14034.28%
SHAK191025C000870002019-10-23 2:21PM EDT87.000.200.150.30-4.50-95.74%56036.62%
SHAK191025C000880002019-10-23 2:21PM EDT88.000.050.050.15-1.75-97.22%20036.33%
SHAK191025C000885002019-10-23 9:54AM EDT88.500.670.050.15-0.83-55.33%7039.84%
SHAK191025C000890002019-10-23 9:54AM EDT89.000.550.000.10-1.00-64.52%4039.26%
SHAK191025C000900002019-10-23 12:46PM EDT90.000.050.000.10-0.70-93.33%51045.51%
SHAK191025C000910002019-10-23 12:35PM EDT91.000.150.050.15-0.30-66.67%5051.56%
SHAK191025C000920002019-10-22 3:15PM EDT92.000.200.000.050.00-11050.39%
SHAK191025C000925002019-10-18 1:26PM EDT92.502.100.000.150.00-6057.03%
SHAK191025C000930002019-10-23 10:28AM EDT93.000.050.000.15-0.48-90.57%10059.77%
SHAK191025C000935002019-10-23 3:15PM EDT93.500.040.000.15-0.06-60.00%9062.50%
SHAK191025C000940002019-10-22 10:36AM EDT94.000.450.000.200.00-7068.75%
SHAK191025C000950002019-10-23 10:34AM EDT95.000.040.000.05-0.12-75.00%23059.38%
SHAK191025C000960002019-10-23 10:13AM EDT96.000.100.000.20-0.03-23.08%2079.49%
SHAK191025C000965002019-10-14 12:09AM EDT96.501.480.050.150.00--082.03%
SHAK191025C000970002019-10-23 11:49AM EDT97.000.150.000.150.00-10080.47%
SHAK191025C000975002019-10-21 2:21PM EDT97.500.150.000.150.00-23082.81%
SHAK191025C000980002019-10-22 1:47PM EDT98.000.040.000.200.00-1089.65%
SHAK191025C000985002019-10-14 11:34AM EDT98.500.310.000.200.00-1092.19%
SHAK191025C000990002019-10-16 9:53AM EDT99.000.100.000.150.00-10090.23%
SHAK191025C000995002019-09-30 2:38PM EDT99.503.240.000.200.00-2097.07%
SHAK191025C001000002019-10-22 11:44AM EDT100.000.050.000.150.00-20094.92%
SHAK191025C001010002019-10-09 10:38AM EDT101.000.550.050.200.00-100108.40%
SHAK191025C001020002019-10-08 11:35AM EDT102.000.170.050.150.00-20108.98%
SHAK191025C001030002019-10-04 9:43AM EDT103.000.850.000.050.00-1092.97%
SHAK191025C001040002019-10-11 12:42PM EDT104.000.070.000.150.00-50112.89%
SHAK191025C001050002019-10-09 11:42AM EDT105.000.100.000.150.00-80117.19%
SHAK191025C001060002019-10-04 9:43AM EDT106.000.450.000.150.00-10121.09%
SHAK191025C001070002019-09-30 2:15PM EDT107.000.810.000.150.00-40125.39%
SHAK191025C001080002019-09-25 2:29PM EDT108.000.150.000.150.00-10129.69%
SHAK191025C001090002019-09-19 11:53AM EDT109.002.270.000.150.00--1133.59%
SHAK191025C001100002019-10-14 1:09PM EDT110.000.100.000.150.00-50137.50%
SHAK191025C001110002019-09-20 3:34PM EDT111.001.750.000.150.00-10141.41%
SHAK191025C001130002019-09-23 1:11PM EDT113.001.350.000.150.00--0149.22%
SHAK191025C001140002019-09-27 1:06PM EDT114.000.200.000.150.00-10153.13%
SHAK191025C001150002019-10-01 3:02PM EDT115.000.150.000.150.00-30157.03%
SHAK191025C001160002019-10-01 9:35AM EDT116.000.160.000.150.00-20160.55%
SHAK191025C001200002019-10-02 3:58PM EDT120.000.050.000.150.00--0175.00%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK191025P000700002019-10-23 12:27PM EDT70.000.080.000.050.00-4091.41%
SHAK191025P000750002019-10-11 12:37PM EDT75.000.080.000.100.00-1067.97%
SHAK191025P000800002019-10-23 2:44PM EDT80.000.100.100.20+0.07+233.33%18049.61%
SHAK191025P000850002019-10-23 3:33PM EDT85.001.591.551.75+1.34+536.00%495048.68%
SHAK191025P000860002019-10-23 1:43PM EDT86.001.402.202.45+0.97+225.58%89051.76%
SHAK191025P000865002019-10-23 3:24PM EDT86.502.722.602.80+2.17+394.55%15052.15%
SHAK191025P000870002019-10-23 2:11PM EDT87.002.703.003.20+2.27+527.91%113053.81%
SHAK191025P000875002019-10-23 11:45AM EDT87.502.353.503.70+1.50+176.47%23054.79%
SHAK191025P000880002019-10-23 3:27PM EDT88.004.083.904.10+3.08+308.00%56055.18%
SHAK191025P000885002019-10-23 2:17PM EDT88.504.204.404.70+3.00+250.00%13061.82%
SHAK191025P000890002019-10-23 1:10PM EDT89.004.704.805.10+3.25+224.14%33061.43%
SHAK191025P000900002019-10-23 2:45PM EDT90.005.805.806.10+3.87+200.52%73069.53%
SHAK191025P000910002019-10-23 12:12PM EDT91.006.016.807.10+3.21+114.64%15077.34%
SHAK191025P000920002019-10-23 3:17PM EDT92.008.207.808.20+4.70+134.29%3087.60%
SHAK191025P000925002019-10-23 1:39PM EDT92.507.098.308.70+3.43+93.72%28091.31%
SHAK191025P000930002019-10-22 2:26PM EDT93.004.558.609.200.00-9088.87%
SHAK191025P000935002019-10-22 2:19PM EDT93.505.509.309.60+0.50+10.00%10095.41%
SHAK191025P000940002019-10-22 3:57PM EDT94.005.409.6010.200.00-15095.70%
SHAK191025P000950002019-10-23 11:55AM EDT95.009.7710.6011.00+4.68+91.94%1095.02%
SHAK191025P000960002019-10-22 2:57PM EDT96.007.2011.8012.100.00-60112.21%
SHAK191025P000965002019-10-15 10:08AM EDT96.506.1012.3012.600.00-40115.43%
SHAK191025P000970002019-10-21 9:52AM EDT97.003.9012.7013.300.00-10121.97%
SHAK191025P000975002019-10-17 9:53AM EDT97.506.2013.1013.900.00-10125.20%
SHAK191025P000980002019-09-23 12:03PM EDT98.0010.0013.7014.70+7.80+354.55%10141.02%
SHAK191025P000985002019-10-22 11:09AM EDT98.507.3014.1015.200.00-10141.31%
SHAK191025P000990002019-09-27 12:59PM EDT99.006.5014.4015.800.00-10141.31%
SHAK191025P000995002019-09-26 11:44AM EDT99.505.6015.0016.400.00-10150.78%
SHAK191025P001000002019-10-23 10:47AM EDT100.0013.8015.5016.60+4.55+49.19%10144.14%
SHAK191025P001010002019-09-26 2:36PM EDT101.006.1816.5017.800.00-20156.93%
SHAK191025P001020002019-10-15 3:40PM EDT102.0011.3017.5018.900.00-90166.31%
SHAK191025P001030002019-09-27 11:37AM EDT103.008.7018.4019.600.00-10158.01%
SHAK191025P001050002019-09-24 12:45PM EDT105.006.7320.2021.800.00--0169.14%
SHAK191025P001060002019-09-23 2:27PM EDT106.005.7021.5022.800.00-20185.94%
SHAK191025P001100002019-10-07 12:04AM EDT110.0017.0525.1026.800.00--0190.63%
SHAK191025P001110002019-09-26 11:18AM EDT111.0013.3026.1028.000.00--0204.49%