U.S. markets open in 36 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.36-1.81 (-1.64%)
At close: 4:00PM EDT

108.00 -0.36 (-0.33%)
Pre-Market: 8:14AM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210423C000990002021-03-31 2:49PM EDT99.0016.700.000.000.00--20.00%
SHAK210423C001010002021-04-09 11:46AM EDT101.0012.340.000.000.00-110.00%
SHAK210423C001050002021-04-19 12:04AM EDT105.0011.730.000.000.00--10.00%
SHAK210423C001100002021-04-20 3:36PM EDT110.001.290.000.000.00-20286.25%
SHAK210423C001120002021-04-20 9:33AM EDT112.000.800.000.000.00-102712.50%
SHAK210423C001130002021-04-19 12:51PM EDT113.001.450.000.000.00-31912.50%
SHAK210423C001140002021-04-19 3:32PM EDT114.000.850.000.000.00-61112.50%
SHAK210423C001150002021-04-20 12:10PM EDT115.000.110.000.000.00-125512.50%
SHAK210423C001160002021-04-08 2:51PM EDT116.002.550.000.000.00-2725.00%
SHAK210423C001170002021-04-20 10:14AM EDT117.000.250.000.000.00-41225.00%
SHAK210423C001180002021-04-20 12:21PM EDT118.000.100.000.000.00-12125.00%
SHAK210423C001190002021-04-19 1:44PM EDT119.000.270.000.000.00-6625.00%
SHAK210423C001200002021-04-20 11:59AM EDT120.000.150.000.000.00-98725.00%
SHAK210423C001210002021-04-20 9:30AM EDT121.000.050.000.000.00-85225.00%
SHAK210423C001220002021-04-19 1:02PM EDT122.000.050.000.000.00-192125.00%
SHAK210423C001230002021-04-19 2:41PM EDT123.000.110.000.000.00-1725.00%
SHAK210423C001240002021-04-19 2:41PM EDT124.000.100.000.000.00-5925.00%
SHAK210423C001250002021-04-19 10:42AM EDT125.000.100.000.000.00-97025.00%
SHAK210423C001260002021-04-19 12:54PM EDT126.000.130.000.000.00-2550.00%
SHAK210423C001270002021-03-29 12:06AM EDT127.003.700.000.000.00--150.00%
SHAK210423C001280002021-04-13 1:56PM EDT128.000.370.000.000.00-9750.00%
SHAK210423C001290002021-03-29 12:06AM EDT129.000.450.000.000.00-1350.00%
SHAK210423C001300002021-04-19 12:33PM EDT130.000.180.150.000.00-101397.27%
SHAK210423C001310002021-03-16 12:55PM EDT131.006.550.100.250.00--3115.82%
SHAK210423C001320002021-03-19 11:20AM EDT132.004.050.000.000.00-1450.00%
SHAK210423C001350002021-03-17 10:21AM EDT135.000.130.000.45-4.17-96.98%15136.33%
SHAK210423C001360002021-03-22 2:13PM EDT136.002.000.000.000.00-1750.00%
SHAK210423C001400002021-03-23 12:06PM EDT140.001.180.000.000.00-1050.00%
SHAK210423C001450002021-03-23 12:06PM EDT145.000.830.000.000.00-1050.00%
SHAK210423C001550002021-03-19 12:07PM EDT155.001.320.002.400.00-42281.54%
SHAK210423C001600002021-03-19 12:07PM EDT160.001.080.000.950.00-2010245.90%
SHAK210423C001650002021-03-05 12:12PM EDT165.000.500.000.800.00-11252.93%
SHAK210423C001800002021-03-19 12:07PM EDT180.000.390.001.700.00-84337.01%
SHAK210423C001850002021-03-19 12:07PM EDT185.000.340.000.950.00-4020314.84%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210423P000900002021-03-15 12:13AM EDT90.001.600.000.000.00--050.00%
SHAK210423P000950002021-04-14 10:00AM EDT95.000.010.000.000.00-1625.00%
SHAK210423P000990002021-04-20 2:46PM EDT99.000.250.000.000.00-7725.00%
SHAK210423P001000002021-04-20 3:24PM EDT100.000.290.000.000.00-191925.00%
SHAK210423P001020002021-04-19 3:08PM EDT102.000.700.000.000.00-63412.50%
SHAK210423P001030002021-04-19 1:10PM EDT103.000.400.000.000.00-140012.50%
SHAK210423P001050002021-04-20 2:32PM EDT105.001.610.000.000.00-215512.50%
SHAK210423P001060002021-04-20 10:15AM EDT106.002.100.000.000.00-5426.25%
SHAK210423P001070002021-04-20 11:16AM EDT107.003.500.000.000.00-463.13%
SHAK210423P001080002021-04-19 1:10PM EDT108.001.400.000.000.00-2192341.56%
SHAK210423P001090002021-04-20 2:11PM EDT109.003.700.000.000.00-50300.00%
SHAK210423P001100002021-04-20 3:53PM EDT110.002.810.000.000.00-11750.00%
SHAK210423P001110002021-04-19 3:22PM EDT111.002.650.000.000.00-13320.00%
SHAK210423P001120002021-04-20 3:53PM EDT112.004.520.000.000.00-7190.00%
SHAK210423P001130002021-04-19 10:47AM EDT113.003.900.000.000.00-11200.00%
SHAK210423P001140002021-04-20 2:31PM EDT114.007.900.000.000.00-1240.00%
SHAK210423P001150002021-04-14 12:28PM EDT115.001.500.000.000.00-1190.00%
SHAK210423P001160002021-03-26 9:32AM EDT116.006.100.000.000.00-7100.00%
SHAK210423P001170002021-04-15 11:45AM EDT117.002.550.000.000.00-10120.00%
SHAK210423P001180002021-04-19 2:40PM EDT118.008.200.000.000.00-3430.00%
SHAK210423P001190002021-04-19 12:04AM EDT119.006.500.000.000.00-120.00%
SHAK210423P001200002021-04-19 12:04AM EDT120.003.520.000.000.00--210.00%
SHAK210423P001220002021-04-19 11:01AM EDT122.009.200.000.000.00-120.00%
SHAK210423P001230002021-04-14 3:54PM EDT123.007.000.000.000.00-27240.00%
SHAK210423P001260002021-03-16 2:07PM EDT126.0010.207.408.400.00--10.00%
SHAK210423P001300002021-03-19 12:56PM EDT130.0013.3011.6014.700.00-220.00%
SHAK210423P001400002021-04-12 12:05PM EDT140.0027.500.000.000.00-220.00%