UK markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.48-4.85 (-3.87%)
As of 2:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK210226C000800002021-01-27 10:46AM EST80.0049.7337.8542.200.00-11450.59%
SHAK210226C000820002021-02-19 11:49AM EST82.0042.4436.0040.400.00--0443.46%
SHAK210226C000900002021-01-19 12:05AM EST90.0022.750.000.000.00--50.00%
SHAK210226C000910002021-01-19 12:05AM EST91.0011.2530.3534.250.00-43399.41%
SHAK210226C000915002021-02-23 11:59AM EST91.5027.950.000.000.00-100.00%
SHAK210226C000930002021-01-19 12:05AM EST93.008.9428.5032.200.00-11380.37%
SHAK210226C000950002021-01-19 12:05AM EST95.005.6523.7527.850.00-20194.92%
SHAK210226C001000002021-02-24 12:35PM EST100.0022.8018.5522.25-2.46-9.74%111255.27%
SHAK210226C001040002021-02-19 1:08PM EST104.0012.3715.6018.000.00-21132.42%
SHAK210226C001090002021-02-09 9:46AM EST109.0018.0012.4013.900.00--1166.99%
SHAK210226C001100002021-02-04 1:42PM EST110.0021.8810.3513.150.00-417141.02%
SHAK210226C001110002021-02-10 3:29PM EST111.0021.149.9013.000.00-14159.57%
SHAK210226C001120002021-02-03 1:39PM EST112.007.308.4011.750.00-13135.79%
SHAK210226C001140002021-02-19 2:31PM EST114.0013.088.6510.550.00-1719167.48%
SHAK210226C001150002021-02-25 12:57PM EST115.007.508.059.80+2.50+50.00%1214166.26%
SHAK210226C001160002021-02-23 1:51PM EST116.007.606.758.750.00-1817149.22%
SHAK210226C001170002021-02-23 1:16PM EST117.007.646.158.900.00-1622160.21%
SHAK210226C001180002021-02-23 2:18PM EST118.0010.475.358.50+1.45+16.08%213159.08%
SHAK210226C001190002021-02-25 10:45AM EST119.006.005.857.35-3.50-36.84%12164.99%
SHAK210226C001200002021-02-25 12:21PM EST120.006.244.856.90-1.53-19.69%329158.69%
SHAK210226C001210002021-02-23 3:46PM EST121.005.994.606.60-0.22-3.54%111164.36%
SHAK210226C001220002021-02-22 3:39PM EST122.005.504.106.20-0.10-1.79%2026164.31%
SHAK210226C001230002021-02-22 3:39PM EST123.004.302.815.45-1.80-29.51%330147.36%
SHAK210226C001240002021-02-25 9:53AM EST124.004.503.055.15-1.45-24.37%666157.67%
SHAK210226C001250002021-02-25 10:22AM EST125.004.352.065.05+0.21+5.07%6126152.49%
SHAK210226C001260002021-02-25 1:16PM EST126.003.002.483.75+0.15+5.26%689149.41%
SHAK210226C001270002021-02-25 9:53AM EST127.003.381.053.80-0.62-15.50%28137.65%
SHAK210226C001280002021-02-24 12:37PM EST128.002.110.563.250.00-529129.49%
SHAK210226C001290002021-02-16 9:43AM EST129.007.421.032.990.00-33141.21%
SHAK210226C001300002021-02-25 1:30PM EST130.001.650.492.94+0.24+17.02%2625138.87%
SHAK210226C001310002021-02-25 1:12PM EST131.001.661.512.73-3.09-65.05%125160.74%
SHAK210226C001320002021-02-25 1:21PM EST132.002.851.342.54+2.10+280.00%106161.91%
SHAK210226C001330002021-02-25 12:56PM EST133.001.511.202.73-2.04-57.46%712170.12%
SHAK210226C001340002021-02-19 2:13PM EST134.003.000.392.100.00-23148.88%
SHAK210226C001350002021-02-24 11:26AM EST135.001.700.332.05-0.52-23.42%746152.93%
SHAK210226C001360002021-02-22 11:05AM EST136.001.720.371.390.00-6081144.53%
SHAK210226C001380002021-02-10 9:54AM EST138.004.450.301.680.00-16161.82%
SHAK210226C001390002021-02-17 10:06AM EST139.001.910.111.700.00--21163.18%
SHAK210226C001400002021-02-23 2:11PM EST140.000.690.091.30+0.18+35.29%827156.84%
SHAK210226C001420002021-01-27 10:49AM EST142.009.300.361.230.00-11173.34%
SHAK210226C001440002021-02-12 1:23PM EST144.003.150.052.190.00-22202.05%
SHAK210226C001450002021-02-23 11:01AM EST145.000.440.060.62-0.62-58.49%116155.08%
SHAK210226C001490002021-02-23 11:47AM EST149.000.500.011.18+0.26+108.33%12194.34%
SHAK210226C001500002021-02-24 11:38AM EST150.000.510.031.04+0.50+5,000.00%113194.24%
SHAK210226C001550002021-02-09 11:03AM EST155.001.430.001.620.00--1237.11%
SHAK210226C001600002021-02-19 10:09AM EST160.000.100.001.48-0.30-75.00%121253.42%
SHAK210226C001750002021-02-09 12:32PM EST175.000.300.001.500.00--0312.30%
SHAK210226C001800002021-02-16 12:04AM EST180.000.100.001.500.00--0330.08%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK210226P000500002021-02-12 3:29PM EST50.000.090.000.040.00-1010428.13%
SHAK210226P000600002021-02-16 12:05AM EST60.000.090.000.090.00--10375.00%
SHAK210226P000700002021-01-19 12:05AM EST70.001.350.000.000.00-9050.00%
SHAK210226P000750002021-01-25 12:06AM EST75.000.450.000.000.00--050.00%
SHAK210226P000820002021-02-23 9:30AM EST82.000.010.010.970.00-120316.80%
SHAK210226P000830002021-01-22 9:42AM EST83.001.170.001.500.00-13338.28%
SHAK210226P000840002021-01-21 10:52AM EST84.001.300.000.000.00-1350.00%
SHAK210226P000870002021-02-04 10:30AM EST87.000.770.001.500.00-11303.32%
SHAK210226P000875002021-02-17 2:00PM EST87.500.310.001.500.00-17299.02%
SHAK210226P000885002021-02-19 12:05PM EST88.500.480.001.500.00--1290.43%
SHAK210226P000900002021-02-25 11:46AM EST90.000.200.000.48-0.92-82.14%119218.75%
SHAK210226P000920002021-02-04 10:31AM EST92.001.400.002.500.00-26298.83%
SHAK210226P000925002021-02-18 10:34AM EST92.500.220.002.480.00--1293.55%
SHAK210226P000950002021-02-25 1:15PM EST95.000.470.070.54-0.03-6.00%1254192.97%
SHAK210226P000970002021-02-25 12:57PM EST97.000.500.080.76-0.10-16.67%130191.60%
SHAK210226P001000002021-02-25 12:57PM EST100.000.630.330.65+0.13+26.00%97205175.98%
SHAK210226P001010002021-02-19 10:35AM EST101.000.790.012.020.00-24205.18%
SHAK210226P001020002021-02-17 1:42PM EST102.000.830.011.27-0.48-36.64%113172.66%
SHAK210226P001030002021-02-25 11:40AM EST103.000.730.002.10-0.74-50.34%1015190.43%
SHAK210226P001040002021-02-24 12:12PM EST104.000.590.051.300.00-320159.57%
SHAK210226P001050002021-02-25 12:57PM EST105.001.100.541.30+0.20+22.22%55124166.41%
SHAK210226P001060002021-01-20 10:22AM EST106.005.550.912.110.00--2187.55%
SHAK210226P001070002021-02-16 12:08PM EST107.001.200.371.94-0.23-16.08%57161.91%
SHAK210226P001080002021-02-25 12:47PM EST108.001.610.362.84+0.65+67.71%1623173.29%
SHAK210226P001090002021-02-25 11:17AM EST109.001.501.033.25+0.34+29.31%137185.64%
SHAK210226P001100002021-02-25 12:34PM EST110.000.710.692.39+0.36+102.86%2079152.34%
SHAK210226P001110002021-02-22 12:42PM EST111.001.711.422.97-0.03-1.72%144167.87%
SHAK210226P001120002021-02-25 1:44PM EST112.002.531.803.25-0.21-7.66%34169.34%
SHAK210226P001130002021-02-23 3:14PM EST113.002.712.203.55-0.29-9.67%142170.51%
SHAK210226P001140002021-02-25 11:17AM EST114.002.351.393.90-0.40-14.55%1212152.15%
SHAK210226P001150002021-02-25 10:33AM EST115.001.752.474.55-1.61-47.92%194168.26%
SHAK210226P001160002021-02-24 3:46PM EST116.003.302.604.650.00-726159.96%
SHAK210226P001170002021-02-24 3:46PM EST117.003.602.604.850.00-712150.78%
SHAK210226P001180002021-02-22 1:12PM EST118.003.534.106.550.00-1324184.47%
SHAK210226P001190002021-02-25 12:03PM EST119.005.304.655.65+2.06+63.58%10118165.82%
SHAK210226P001200002021-02-25 11:26AM EST120.005.203.806.55+0.90+20.93%7349152.49%
SHAK210226P001210002021-02-22 10:47AM EST121.004.435.506.800.00-56165.19%
SHAK210226P001220002021-02-23 12:35PM EST122.006.006.257.85-2.55-29.82%126175.00%
SHAK210226P001230002021-02-19 3:57PM EST123.006.186.757.850.00-52165.77%
SHAK210226P001240002021-02-24 3:17PM EST124.005.956.158.750.00-129152.78%
SHAK210226P001260002021-02-25 10:03AM EST126.006.408.609.90-0.25-3.76%2352167.68%
SHAK210226P001270002021-02-16 9:43AM EST127.008.508.9010.350.00-35158.59%
SHAK210226P001290002021-02-19 12:47PM EST129.0011.6510.2513.05+1.95+20.10%116177.30%
SHAK210226P001300002021-02-22 12:33PM EST130.008.0010.2513.00-1.45-15.34%25152.39%
SHAK210226P001400002021-02-25 9:41AM EST140.0016.1719.0022.05+0.07+0.43%47174.02%
SHAK210226P001450002021-02-25 9:41AM EST145.0020.6723.7026.60+0.27+1.32%47178.03%
SHAK210226P001600002021-01-27 10:52AM EST160.0031.6037.4042.000.00-76193.95%