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:95.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210319C000950002021-03-05 10:50AM EST2021-03-1912.5017.1019.70-12.93-50.85%2016370.41%
SHAK210416C000950002021-03-04 2:19PM EST2021-04-1614.7119.5522.000.00-2167.44%
SHAK210618C000950002021-03-01 11:35AM EST2021-06-1828.9222.9524.950.00-24960.13%
SHAK210917C000950002021-03-03 10:25AM EST2021-09-1733.6527.9030.250.00-22663.03%
SHAK220121C000950002021-01-15 12:06PM EST2022-01-2132.1246.0550.400.00-126103.76%
SHAK230120C000950002021-01-19 12:05AM EST2023-01-2043.200.000.000.00--20.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK210312P000950002021-03-05 2:43PM EST2021-03-120.510.240.91-0.47-47.96%103100.78%
SHAK210319P000950002021-03-05 10:28AM EST2021-03-191.770.321.45+0.47+36.15%118277.15%
SHAK210401P000950002021-03-05 12:09PM EST2021-04-012.451.182.70+0.85+53.12%2470.90%
SHAK210409P000950002021-03-01 11:47AM EST2021-04-092.041.312.770.00--663.18%
SHAK210416P000950002021-03-05 11:56AM EST2021-04-163.702.142.720.00-111661.62%
SHAK210423P000950002021-03-05 11:23AM EST2021-04-235.001.914.70+5.00-5-64.92%
SHAK210618P000950002021-03-05 2:15PM EST2021-06-186.954.606.90+1.02+17.20%32757.80%
SHAK210917P000950002021-02-19 3:53PM EST2021-09-179.508.9011.250.00-114058.51%
SHAK220121P000950002021-02-05 10:41AM EST2022-01-2116.1215.2017.100.00-12762.79%