U.S. markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.76+3.39 (+3.10%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210319C001000002021-03-04 11:18AM EST2021-03-1911.9512.1014.550.00-872952.25%
SHAK210416C001000002021-03-01 9:35AM EST2021-04-1615.6015.2017.30-3.67-19.05%2358.98%
SHAK210618C001000002021-03-04 12:36PM EST2021-06-1817.9520.2022.250.00-115961.82%
SHAK210917C001000002021-03-04 9:30AM EST2021-09-1726.7024.9026.650.00-353960.86%
SHAK220121C001000002021-03-01 10:05AM EST2022-01-2134.9029.5033.500.00-1062.76%
SHAK230120C001000002021-03-03 10:51AM EST2023-01-2046.3039.2042.900.00-13760.75%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210312P001000002021-03-05 1:18PM EST2021-03-120.850.201.06-1.64-65.86%42879.35%
SHAK210319P001000002021-03-05 12:30PM EST2021-03-192.000.371.54-0.80-28.57%1116861.40%
SHAK210326P001000002021-03-01 3:15PM EST2021-03-263.951.412.69+2.75+229.17%16566.02%
SHAK210401P001000002021-03-01 10:26AM EST2021-04-012.581.592.980.00--160.69%
SHAK210409P001000002021-03-03 11:07AM EST2021-04-091.702.273.600.00-1059.52%
SHAK210416P001000002021-03-05 3:49PM EST2021-04-163.853.253.75-0.65-14.44%91,07759.08%
SHAK210618P001000002021-03-04 1:52PM EST2021-06-1810.007.458.700.00-1313659.96%
SHAK210917P001000002021-03-04 12:23PM EST2021-09-1716.0512.0513.45+2.20+15.88%102959.97%
SHAK220121P001000002021-03-04 12:58PM EST2022-01-2119.5017.6020.500.00-22763.61%
SHAK230120P001000002021-01-27 10:25AM EST2023-01-2023.8123.5528.450.00-1256.46%