Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free SHAK Stock Alerts

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$64.25 -0.06 (-0.09%)
Closing price 05/29/2026 03:59 PM Eastern
Extended Trading
$64.34 +0.09 (+0.14%)
As of 05/29/2026 07:37 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

SHAK Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/5/2026$56.00$8.427Call1 - 10
(+0)		59.00%
(+4.82%)		0.9593681
6/5/2026$57.00$0.126Put21 - - 37
(+0)		56.63%
(+4.60%)		-0.0581943
6/5/2026$59.00$0.257Put71679
(+7)		52.41%
(+3.86%)		-0.1121366
6/5/2026$60.00$0.371Put261751172
(+1017)		50.69%
(+3.33%)		-0.1549988
6/5/2026$60.00$4.708Call6 - - 15
(+0)		50.69%
(+3.33%)		0.8479861
6/5/2026$61.00$0.539Put591 - 174
(+34)		49.32%
(+2.67%)		-0.2118916
6/5/2026$61.00$3.874Call65 - 4
(+4)		49.32%
(+2.68%)		0.7918863
6/5/2026$62.00$0.779Put622544
(+534)		48.40%
(+1.94%)		-0.2835023
6/5/2026$63.00$1.115Put7812 - 325
(+47)		48.00%
(+1.19%)		-0.3686198
6/5/2026$63.00$2.445Call1010 - 57
(+1)		48.00%
(+1.19%)		0.637081
6/5/2026$64.00$1.560Put3812504
(+0)		48.16%
(+0.52%)		-0.4611256
6/5/2026$64.00$1.886Call1611012269
(+5)		48.16%
(+0.52%)		0.54585818
6/5/2026$65.00$2.118Put1,31449980362
(+4)		48.84%
(+0.01%)		-0.55323814
6/5/2026$65.00$1.438Call401010171
(+39)		48.84%
(0.00%)		0.45501715
6/5/2026$66.00$1.093Call1,1271,0634973
(+10)		49.98%
(-0.32%)		0.37155133
6/5/2026$67.00$3.528Put3 - - 54
(+0)		51.47%
(-0.54%)		-0.71061
6/5/2026$67.00$0.832Call2621460
(+9)		51.48%
(-0.54%)		0.2992427
6/5/2026$68.00$0.640Call1264108
(+18)		53.22%
(-0.61%)		0.239946
6/5/2026$69.00$0.498Call15110117
(-18)		55.12%
(-0.61%)		0.1925745
6/5/2026$70.00$6.106Put108240
(+0)		57.13%
(-0.52%)		-0.8562285
6/5/2026$70.00$0.391Call34229260
(+101)		57.14%
(-0.52%)		0.1547058
6/5/2026$71.00$0.311Call40883988
(+0)		59.22%
(-0.40%)		0.12511514
6/5/2026$74.00$0.167Call3030 - 12
(+0)		65.56%
(+0.07%)		0.0689844
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:SHAK) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel