U.S. markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.76+3.39 (+3.10%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:105.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210312C001050002021-03-05 9:58AM EST2021-03-124.006.709.80+4.00-10050.78%
SHAK210319C001050002021-03-05 2:21PM EST2021-03-198.158.7510.40-2.90-26.24%2922457.54%
SHAK210401C001050002021-03-05 10:16AM EST2021-04-017.1010.0012.55+7.10-1057.79%
SHAK210416C001050002021-03-05 9:54AM EST2021-04-169.2911.5513.30-1.46-13.58%12554.70%
SHAK210618C001050002021-03-03 1:59PM EST2021-06-1820.5017.2019.100.00-27160.35%
SHAK210917C001050002021-01-27 12:00PM EST2021-09-1735.8526.4529.050.00-586075.52%
SHAK220121C001050002021-03-05 3:47PM EST2022-01-2128.7027.0030.50+0.43+1.52%535761.43%
SHAK230120C001050002021-02-05 10:47AM EST2023-01-2041.5737.3040.750.00-3060.54%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210312P001050002021-03-05 1:51PM EST2021-03-121.570.501.64-1.63-50.94%7667.14%
SHAK210319P001050002021-03-05 2:11PM EST2021-03-192.951.232.71-1.55-34.44%2526259.89%
SHAK210326P001050002021-03-05 1:01PM EST2021-03-263.872.573.80-2.34-37.68%201262.26%
SHAK210401P001050002021-03-05 10:28AM EST2021-04-016.803.354.30+2.50+58.14%2860.77%
SHAK210409P001050002021-03-04 2:39PM EST2021-04-096.433.855.100.00--358.52%
SHAK210416P001050002021-03-04 2:58PM EST2021-04-167.204.605.700.00-82058.30%
SHAK210423P001050002021-03-05 11:41AM EST2021-04-239.705.156.15+9.70-2057.29%
SHAK210618P001050002021-03-05 12:32PM EST2021-06-1811.109.9010.75-1.25-10.12%41,29860.07%
SHAK210917P001050002021-03-03 12:54PM EST2021-09-1713.8014.6015.850.00-11159.89%
SHAK220121P001050002021-03-04 12:50PM EST2022-01-2121.0018.8022.050.00-110160.00%