U.S. markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.48-0.44 (-0.37%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:125.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210305C001250002021-02-26 10:43AM EST2021-03-051.910.922.09-3.09-61.80%583763.23%
SHAK210312C001250002021-02-17 9:56AM EST2021-03-127.281.393.900.00--157.62%
SHAK210319C001250002021-02-26 11:19AM EST2021-03-194.003.405.20-1.00-20.00%2230762.41%
SHAK210326C001250002021-02-24 1:25PM EST2021-03-269.073.756.450.00-1460.17%
SHAK210618C001250002021-02-26 3:54PM EST2021-06-1812.7011.1513.95-3.42-21.22%12158.48%
SHAK210917C001250002021-02-26 12:10PM EST2021-09-1719.3517.2020.80+3.66+23.33%11,53661.73%
SHAK220121C001250002021-02-26 1:36PM EST2022-01-2124.5023.6527.40-0.15-0.61%57163.21%
SHAK230120C001250002021-02-11 2:13PM EST2023-01-2043.0733.5038.200.00-21260.02%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210305P001250002021-02-03 3:24PM EST2021-03-057.207.458.900.00-232566.21%
SHAK210319P001250002021-02-19 2:30PM EST2021-03-1912.009.4011.050.00-13556.76%
SHAK210416P001250002021-02-23 3:23PM EST2021-04-1613.5011.8514.500.00-1554.41%
SHAK210618P001250002021-02-25 3:08PM EST2021-06-1818.0018.1520.050.00-44558.61%
SHAK210917P001250002021-02-22 11:09AM EST2021-09-1724.0023.2026.450.00-11959.77%
SHAK220121P001250002021-01-26 2:40PM EST2022-01-2129.5029.2533.000.00-42861.13%
SHAK230120P001250002021-02-22 11:23AM EST2023-01-2039.0038.0043.000.00-4957.02%