U.S. markets closed

S&P 500
3,841.94
+73.47(+1.95%)
Dow 30
31,496.30
+572.20(+1.85%)
Nasdaq
12,920.15
+196.65(+1.55%)

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

112.76+3.39 (+3.10%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:95.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SHAK210319C00095000	2021-03-05 10:50AM EST	2021-03-19	12.50	17.10	19.70	-12.93	-50.85%	20	163	70.41%
SHAK210416C00095000	2021-03-04 2:19PM EST	2021-04-16	14.71	19.55	22.00	0.00	-	2	1	67.44%
SHAK210618C00095000	2021-03-01 11:35AM EST	2021-06-18	28.92	22.95	24.95	0.00	-	2	49	60.13%
SHAK210917C00095000	2021-03-03 10:25AM EST	2021-09-17	33.65	27.90	30.25	0.00	-	2	26	63.03%
SHAK220121C00095000	2021-01-15 12:06PM EST	2022-01-21	32.12	46.05	50.40	0.00	-	1	26	103.76%
SHAK230120C00095000	2021-01-19 12:05AM EST	2023-01-20	43.20	0.00	0.00	0.00	-	-	2	0.00%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SHAK210312P00095000	2021-03-05 2:43PM EST	2021-03-12	0.51	0.24	0.91	-0.47	-47.96%	10	3	100.78%
SHAK210319P00095000	2021-03-05 10:28AM EST	2021-03-19	1.77	0.32	1.45	+0.47	+36.15%	1	182	77.15%
SHAK210401P00095000	2021-03-05 12:09PM EST	2021-04-01	2.45	1.18	2.70	+0.85	+53.12%	2	4	70.90%
SHAK210409P00095000	2021-03-01 11:47AM EST	2021-04-09	2.04	1.31	2.77	0.00	-	-	6	63.18%
SHAK210416P00095000	2021-03-05 11:56AM EST	2021-04-16	3.70	2.14	2.72	0.00	-	11	16	61.62%
SHAK210423P00095000	2021-03-05 11:23AM EST	2021-04-23	5.00	1.91	4.70	+5.00	-	5	-	64.92%
SHAK210618P00095000	2021-03-05 2:15PM EST	2021-06-18	6.95	4.60	6.90	+1.02	+17.20%	3	27	57.80%
SHAK210917P00095000	2021-02-19 3:53PM EST	2021-09-17	9.50	8.90	11.25	0.00	-	1	140	58.51%
SHAK220121P00095000	2021-02-05 10:41AM EST	2022-01-21	16.12	15.20	17.10	0.00	-	1	27	62.79%