U.S. markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.33+4.47 (+3.70%)
At close: 4:00PM EST

125.33 -0.20 (-0.16%)
After hours: 4:01PM EST

In The Money
Show:ListStraddle
Strike:130.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210226C001300002021-02-24 12:37PM EST2021-02-261.411.755.55-0.56-28.43%1027123.14%
SHAK210305C001300002021-02-24 3:52PM EST2021-03-055.203.755.90+0.20+4.00%33282.03%
SHAK210319C001300002021-02-24 12:30PM EST2021-03-195.954.907.10+0.75+14.42%161,08062.26%
SHAK210326C001300002021-02-16 12:12PM EST2021-03-267.256.2010.150.00-3369.80%
SHAK210401C001300002021-02-17 11:31AM EST2021-04-017.506.9510.650.00--167.83%
SHAK210618C001300002021-02-23 12:36PM EST2021-06-1811.6014.3516.200.00-10332061.56%
SHAK210917C001300002021-02-08 3:55PM EST2021-09-1725.1020.1522.350.00-24062.01%
SHAK220121C001300002021-02-24 10:36AM EST2022-01-2125.2025.6030.50+2.70+12.00%133963.39%
SHAK230120C001300002021-02-09 1:01PM EST2023-01-2039.6737.0041.500.00-1460.80%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210226P001300002021-02-22 12:33PM EST2021-02-269.456.0010.300.00-25119.24%
SHAK210305P001300002021-02-12 2:54PM EST2021-03-059.958.7010.550.00-1883.64%
SHAK210319P001300002021-02-18 1:31PM EST2021-03-1912.559.8012.200.00-1230164.87%
SHAK210618P001300002021-02-16 11:54AM EST2021-06-1821.4518.7520.600.00-62560.61%
SHAK210917P001300002021-02-16 12:05AM EST2021-09-1724.7424.0027.250.00--161.23%
SHAK220121P001300002021-01-26 2:40PM EST2022-01-2136.1530.3033.600.00-9861.75%