Log in

Shake Shack Options Chain and Prices (NYSE:SHAK)

$74.80
-1.84 (-2.40 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$72.30
Now: $74.80
$75.50
50-Day Range
$59.57
MA: $68.72
$76.64
52-Week Range
$49.28
Now: $74.80
$105.84
Volume2.12 million shs
Average Volume1.38 million shs
Market Capitalization$2.81 billion
P/E Ratio115.08
Dividend YieldN/A
Beta1.08

Options Chain

Shake Shack (NYSE:SHAK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$102.00$0.375Call73401.386090.064407
2/28/2020$101.00$0.425Call31101.388930.071586
2/28/2020$100.00$0.475Call31201.387940.078757
2/28/2020$99.00$0.525Call31001.383580.085956
2/28/2020$98.00$0.575Call31101.376180.093217
2/28/2020$97.00$0.625Call31823 (+8)1.36595 (+0.194751)0.100574
2/28/2020$96.00$0.675Call3474 (+1)1.3531 (+0.183575)0.108058
2/28/2020$95.00$0.700Call15818 (+9)1.32526 (+0.172041)0.113189
2/28/2020$94.00$0.800Call2932 (+1)1.33171 (+0.176433)0.125979
2/28/2020$93.00$0.850Call248151.31111 (+0.167817)0.134021
2/28/2020$92.00$0.950Call3508 (+6)1.30945 (+0.162961)0.146952
2/28/2020$91.00$1.100Call3251 (+1)1.32322 (+0.186868)0.16425
2/28/2020$90.00$1.250Call70366 (+26)1.33086 (+0.208173)0.181275
2/28/2020$89.00$1.400Call101 (+1)1.3331 (+0.211972)0.198176
2/28/2020$88.00$1.525Call11211.32214 (+0.192683)0.213308
2/28/2020$87.00$1.625Call58701.29927 (+0.195163)0.227029
2/28/2020$86.00$1.825Call13067 (+14)1.30386 (+0.187959)0.247818
2/28/2020$85.00$2.000Call65136 (+19)1.29554 (+0.1934)0.267065
2/28/2020$84.00$2.175Call2722 (+8)1.28247 (+0.180012)0.286638
2/28/2020$83.00$2.425Call2833 (+18)1.28528 (+0.194213)0.310537
2/28/2020$82.00$2.650Call626 (+7)1.27557 (+0.18359)0.333299
2/28/2020$81.00$2.950Call3026 (+8)1.27986 (+0.187384)0.35959
2/28/2020$80.00$3.250Call861826 (+102)1.27788 (+0.196799)0.385834
2/28/2020$79.00$3.550Call2667 (+55)1.26971 (+0.184001)0.41229
2/28/2020$78.50$3.750Call3140 (+4)1.2756 (+0.190115)0.427055
2/28/2020$78.00$3.900Call45104 (-27)1.26754 (+0.183979)0.440475
2/28/2020$77.50$4.100Call10180 (+99)1.27005 (+0.190144)0.455191
2/28/2020$77.00$4.350Call53136 (+37)1.28298 (+0.197418)0.470818
2/28/2020$76.50$4.450Call3118 (+30)1.2578 (+0.179437)0.483727
2/28/2020$76.00$4.750Call61163 (+1)1.27931 (+0.221161)0.499941
2/28/2020$75.50$4.950Call5171 (+4)1.27485 (+0.194146)0.514606
2/28/2020$75.00$5.150Call713482 (-94)1.26857 (+0.200782)0.529396
2/28/2020$74.50$5.350Call3164 (+2)1.26043 (+0.18486)0.544358
2/28/2020$74.00$5.600Call93143 (-3)1.26258 (+0.192553)0.559634
2/28/2020$73.50$5.850Call7670 (-5)1.26286 (+0.188775)0.57488
2/28/2020$73.00$6.100Call3449 (-2)1.26122 (+0.196854)0.590142
2/28/2020$72.50$6.550Call427 (+1)1.30773 (+0.243339)0.604142
2/28/2020$72.00$6.700Call12781.27725 (+0.214912)0.619908
2/28/2020$71.50$6.900Call1152 (+2)1.25686 (+0.198791)0.635847
2/28/2020$71.00$7.300Call2441.28597 (+0.300033)0.649106
2/28/2020$70.50$7.550Call3591.27423 (+0.245407)0.664528
2/28/2020$70.00$7.800Call222021.25996 (+0.215972)0.680275
2/28/2020$69.50$8.250Call001.29798 (+0.283045)0.691396
2/28/2020$69.00$8.550Call0401.29337 (+0.237916)0.705839
2/28/2020$68.50$8.800Call1461.272 (+0.283273)0.721956
2/28/2020$68.00$9.100Call4321.26204 (+0.235015)0.736908
2/28/2020$67.50$9.500Call11051.27959 (+0.264178)0.748319
2/28/2020$67.00$9.750Call413 (-5)1.24893 (+0.19631)0.765567
2/28/2020$66.50$10.200Call1131.27858 (+0.279575)0.774543
2/28/2020$66.00$10.600Call091.29102 (+0.237508)0.785399
2/28/2020$65.50$10.900Call0131.26754 (+0.217489)0.801012
2/28/2020$65.00$11.200Call1361 (+1)1.23946 (+0.19597)0.817294
2/28/2020$64.50$11.700Call021.2817 (+0.225857)0.822395
2/28/2020$64.00$12.100Call1121.28578 (+0.292259)0.832944
2/28/2020$63.50$12.450Call061.26737 (+0.167004)0.846613
2/28/2020$63.00$12.850Call1071.26579 (+0.326029)0.857278
2/28/2020$62.50$13.300Call0341.28368 (+0.349104)0.864457
2/28/2020$62.00$13.700Call521.27723 (+0.154793)0.875059
2/28/2020$61.50$14.100Call0131.2672 (+0.14126)0.8858
2/28/2020$61.00$14.550Call011.27943 (+0.256914)0.892648
2/28/2020$60.50$14.750Call0261.13827 (+0.006992)0.923074
2/28/2020$60.00$15.400Call3116 (+112)1.2698 (+0.230312)0.910332
2/28/2020$59.50$15.750Call011.20911 (+0.1406)0.926689
2/28/2020$59.00$16.200Call501.2074 (+0.285105)0.933691
2/28/2020$58.50$16.600Call0401.15945 (+0.082496)0.94655
2/28/2020$58.00$16.950Call001.02942 (+0.15722)0.968344
2/28/2020$57.50$17.550Call001.17652 (+0.042332)0.955157
2/28/2020$57.00$18.000Call001.15318 (+0.232686)0.962692
2/28/2020$56.50$18.650Call001.33725 (-0.041904)0.946163
2/28/2020$56.00$18.900Call0411.06507 (-0.092748)0.979205
2/28/2020$55.00$19.850Call000.995054 (-0.285446)0.989324
2/28/2020$102.00$28.150Put001.7259-0.881111
2/28/2020$101.00$27.300Put001.75872-0.867441
2/28/2020$100.00$26.300Put001.72043-0.865117
2/28/2020$99.00$25.450Put001.75325-0.851757
2/28/2020$98.00$24.400Put001.6905-0.852653
2/28/2020$97.00$23.550Put001.72048 (+0.52494)-0.83924
2/28/2020$96.00$22.500Put001.65535 (+0.498398)-0.839629
2/28/2020$95.00$21.700Put001.67094 (+0.462435)-0.822578
2/28/2020$94.00$20.400Put001.52272 (+0.398293)-0.840314
2/28/2020$93.00$19.750Put001.58736 (+0.524881)-0.81145
2/28/2020$92.00$18.900Put001.58587 (+0.452915)-0.797247
2/28/2020$91.00$18.050Put001.5847 (+0.500507)-0.782957
2/28/2020$90.00$16.400Put801.31653 (+0.189168)-0.823463
2/28/2020$89.00$16.050Put001.48124 (+0.372829)-0.771875
2/28/2020$88.00$15.350Put001.53046 (+0.393917)-0.747977
2/28/2020$87.00$14.550Put401.53397 (+0.431813)-0.730446
2/28/2020$86.00$13.550Put001.46694 (+0.339387)-0.722784
2/28/2020$85.00$12.600Put01 (+1)1.41192 (+0.312209)-0.711731
2/28/2020$84.00$11.500Put201.31683 (+0.196698)-0.707435
2/28/2020$83.00$10.750Put021.3137 (+0.221693)-0.683947
2/28/2020$82.00$9.950Put33 (+1)1.29691 (+0.183806)-0.662608
2/28/2020$81.00$9.100Put21 (+1)1.26672 (+0.17896)-0.642698
2/28/2020$80.00$8.400Put347 (+2)1.27673 (+0.199291)-0.616317
2/28/2020$79.00$7.850Put1101.2969 (+0.196692)-0.585405
2/28/2020$78.50$7.600Put28 (+1)1.30942 (+0.230808)-0.569589
2/28/2020$78.00$7.050Put516 (+11)1.25043 (+0.182764)-0.561315
2/28/2020$77.50$6.800Put1034 (+8)1.26332 (+0.195264)-0.545143
2/28/2020$77.00$6.450Put2417 (+4)1.252 (+0.183546)-0.531231
2/28/2020$76.50$6.250Put740 (+11)1.27661 (+0.212455)-0.514603
2/28/2020$76.00$5.850Put3590 (+11)1.25331 (+0.182401)-0.501238
2/28/2020$75.50$5.600Put247 (+9)1.26623 (+0.211328)-0.485727
2/28/2020$75.00$5.300Put4758 (+9)1.26701 (+0.205469)-0.470915
2/28/2020$74.50$5.050Put45261.26935 (+0.212503)-0.455783
2/28/2020$74.00$4.850Put32427 (+3)1.27717 (+0.224996)-0.440492
2/28/2020$73.50$4.500Put1712011.24787 (+0.189449)-0.425234
2/28/2020$73.00$4.250Put7255531.24279 (+0.183201)-0.40966
2/28/2020$72.50$4.000Put36364 (-450)1.2381 (+0.166013)-0.393971
2/28/2020$72.00$3.800Put311446 (-4)1.24592 (+0.197656)-0.378698
2/28/2020$71.50$3.600Put72791.25373 (+0.209378)-0.363612
2/28/2020$71.00$3.350Put25149 (+58)1.24865 (+0.20859)-0.347864
2/28/2020$70.50$3.150Put10141.25646 (+0.213673)-0.332999
2/28/2020$70.00$2.975Put89735 (-1)1.26506 (+0.233206)-0.318849
2/28/2020$69.50$2.800Put199 (+3)1.26085 (+0.226493)-0.304683
2/28/2020$69.00$2.575Put37711.24246 (+0.205708)-0.288995
2/28/2020$68.50$2.450Put750 (-2)1.25301 (+0.206875)-0.276141
2/28/2020$68.00$2.250Put632 (+1)1.24168 (+0.201807)-0.260827
2/28/2020$67.50$2.100Put632 (+2)1.24519 (+0.205313)-0.247257
2/28/2020$67.00$1.975Put1968 (+27)1.25574 (+0.233049)-0.234765
2/28/2020$66.50$1.850Put436 (+25)1.26629 (+0.243606)-0.222467
2/28/2020$66.00$1.700Put1370 (-11)1.27019 (+0.247503)-0.209309
2/28/2020$65.50$1.575Put122 (+7)1.27097 (+0.238904)-0.197288
2/28/2020$65.00$1.425Put220287 (+3)1.25222 (+0.220164)-0.183829
2/28/2020$64.50$1.325Put610 (+3)1.25301 (+0.222505)-0.172955
2/28/2020$64.00$1.200Put2878 (+1)1.24441 (+0.209231)-0.160602
2/28/2020$63.50$1.125Put6361.25457 (+0.229538)-0.151246
2/28/2020$63.00$1.000Put25371.24597 (+0.217044)-0.138769
2/28/2020$62.50$0.950Put270 (+63)1.26707 (+0.234218)-0.131553
2/28/2020$62.00$0.850Put11533 (+7)1.26785 (+0.231099)-0.120827
2/28/2020$61.50$0.800Put111.28738 (+0.24672)-0.11387
2/28/2020$61.00$0.700Put9281.26238 (+0.22485)-0.103174
2/28/2020$60.50$0.650Put516 (+4)1.26746 (+0.251408)-0.096382
2/28/2020$60.00$0.550Put113611.24246 (+0.198748)-0.085199
2/28/2020$59.50$0.525Put0151.26238 (+0.19047)-0.080658
2/28/2020$59.00$0.450Put139311.25183 (+0.200313)-0.071483
2/28/2020$58.50$0.400Put9932 (+30)1.25691 (+0.177191)-0.064757
2/28/2020$58.00$0.350Put550820 (+94)1.26199 (+0.103079)-0.058077
2/28/2020$57.50$0.325Put271181.27019 (+0.208443)-0.05409
2/28/2020$57.00$0.300Put35101.27527-0.050144
2/28/2020$56.50$0.250Put13441.25144 (+0.236563)-0.043172
2/28/2020$56.00$0.250Put402291.28465 (+0.159606)-0.042249
2/28/2020$55.00$0.200Put49141.29542-0.034602
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel