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:115.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210312C001150002021-03-05 2:27PM EST2021-03-122.001.963.00+0.13+6.95%73059.86%
SHAK210319C001150002021-03-04 3:10PM EST2021-03-192.752.614.000.00-3316850.56%
SHAK210326C001150002021-03-02 11:05AM EST2021-03-262.654.256.25-7.05-72.68%-259.35%
SHAK210401C001150002021-03-05 12:20PM EST2021-04-014.655.056.30-6.60-58.67%1255.60%
SHAK210409C001150002021-03-01 11:27AM EST2021-04-0910.176.157.700.00---57.74%
SHAK210416C001150002021-03-05 12:55PM EST2021-04-167.707.007.65+1.50+24.19%53255.23%
SHAK210423C001150002021-03-04 1:50PM EST2021-04-235.307.559.100.00---57.17%
SHAK210618C001150002021-03-04 2:47PM EST2021-06-1812.0512.7013.95+0.90+8.07%14059.70%
SHAK210917C001150002021-02-16 12:06PM EST2021-09-1726.0018.0519.250.00-2059.94%
SHAK220121C001150002021-03-05 3:44PM EST2022-01-2124.4022.9527.00+0.25+1.04%34262.07%
SHAK230120C001150002021-03-04 9:44AM EST2023-01-2032.0833.2038.00-4.16-11.48%-1960.68%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210312P001150002021-03-04 1:01PM EST2021-03-128.703.605.500.00-29356.84%
SHAK210319P001150002021-03-05 12:59PM EST2021-03-197.405.106.95-2.60-26.00%48356.27%
SHAK210326P001150002021-03-03 3:10PM EST2021-03-267.506.658.35+0.98+15.03%1-59.45%
SHAK210401P001150002021-03-02 10:56AM EST2021-04-015.207.609.200.00-51059.66%
SHAK210416P001150002021-03-05 2:19PM EST2021-04-1611.209.1010.40-1.80-13.85%43756.46%
SHAK210618P001150002021-03-05 3:33PM EST2021-06-1815.6014.3015.90-2.15-12.11%15957.76%
SHAK210917P001150002021-03-04 1:59PM EST2021-09-1724.0519.9521.250.00-21159.07%
SHAK220121P001150002021-03-04 10:10AM EST2022-01-2126.0525.2527.700.00-104760.28%