S&P 500   3,633.10 (+1.55%)
DOW   30,030.53 (+1.48%)
QQQ   294.18 (+1.31%)
AAPL   115.37 (+1.34%)
MSFT   212.68 (+1.22%)
FB   275.72 (+2.72%)
GOOGL   1,759.11 (+1.83%)
AMZN   3,118.85 (+0.66%)
TSLA   557.80 (+6.89%)
NVDA   520.00 (-1.07%)
BABA   278.04 (+2.94%)
CGC   26.85 (+8.62%)
GE   10.41 (+3.38%)
MU   63.39 (-1.23%)
AMD   85.08 (-0.27%)
T   29.24 (+2.17%)
NIO   53.50 (-3.39%)
F   9.40 (+6.09%)
ACB   9.07 (+26.32%)
NFLX   482.07 (+1.14%)
GILD   60.62 (+1.22%)
BA   219.17 (+3.61%)
DIS   151.16 (+3.55%)
S&P 500   3,633.10 (+1.55%)
DOW   30,030.53 (+1.48%)
QQQ   294.18 (+1.31%)
AAPL   115.37 (+1.34%)
MSFT   212.68 (+1.22%)
FB   275.72 (+2.72%)
GOOGL   1,759.11 (+1.83%)
AMZN   3,118.85 (+0.66%)
TSLA   557.80 (+6.89%)
NVDA   520.00 (-1.07%)
BABA   278.04 (+2.94%)
CGC   26.85 (+8.62%)
GE   10.41 (+3.38%)
MU   63.39 (-1.23%)
AMD   85.08 (-0.27%)
T   29.24 (+2.17%)
NIO   53.50 (-3.39%)
F   9.40 (+6.09%)
ACB   9.07 (+26.32%)
NFLX   482.07 (+1.14%)
GILD   60.62 (+1.22%)
BA   219.17 (+3.61%)
DIS   151.16 (+3.55%)
S&P 500   3,633.10 (+1.55%)
DOW   30,030.53 (+1.48%)
QQQ   294.18 (+1.31%)
AAPL   115.37 (+1.34%)
MSFT   212.68 (+1.22%)
FB   275.72 (+2.72%)
GOOGL   1,759.11 (+1.83%)
AMZN   3,118.85 (+0.66%)
TSLA   557.80 (+6.89%)
NVDA   520.00 (-1.07%)
BABA   278.04 (+2.94%)
CGC   26.85 (+8.62%)
GE   10.41 (+3.38%)
MU   63.39 (-1.23%)
AMD   85.08 (-0.27%)
T   29.24 (+2.17%)
NIO   53.50 (-3.39%)
F   9.40 (+6.09%)
ACB   9.07 (+26.32%)
NFLX   482.07 (+1.14%)
GILD   60.62 (+1.22%)
BA   219.17 (+3.61%)
DIS   151.16 (+3.55%)
S&P 500   3,633.10 (+1.55%)
DOW   30,030.53 (+1.48%)
QQQ   294.18 (+1.31%)
AAPL   115.37 (+1.34%)
MSFT   212.68 (+1.22%)
FB   275.72 (+2.72%)
GOOGL   1,759.11 (+1.83%)
AMZN   3,118.85 (+0.66%)
TSLA   557.80 (+6.89%)
NVDA   520.00 (-1.07%)
BABA   278.04 (+2.94%)
CGC   26.85 (+8.62%)
GE   10.41 (+3.38%)
MU   63.39 (-1.23%)
AMD   85.08 (-0.27%)
T   29.24 (+2.17%)
NIO   53.50 (-3.39%)
F   9.40 (+6.09%)
ACB   9.07 (+26.32%)
NFLX   482.07 (+1.14%)
GILD   60.62 (+1.22%)
BA   219.17 (+3.61%)
DIS   151.16 (+3.55%)
Log in
NYSE:SHAK

Shake Shack Options Chain and Prices

$81.92
+2.72 (+3.43 %)
(As of 11/24/2020 03:02 PM ET)
Add
Compare
Today's Range
$79.75
Now: $81.92
$82.50
50-Day Range
$64.99
MA: $72.30
$82.25
52-Week Range
$30.01
Now: $81.92
$86.99
Volume33,706 shs
Average Volume1.69 million shs
Market Capitalization$3.39 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.71

Options Chain

Shake Shack (NYSE:SHAK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$115.00$0.105Call0000
(+0)
1.699150.0223350
11/27/2020$110.00$0.075Call0000
(+0)
1.463080.0193110
11/27/2020$105.00$0.060Call0000
(+0)
1.251260.0184340
11/27/2020$100.00$0.080Call0000
(+0)
1.097390.0242810
11/27/2020$95.00$0.110Call00010
(+0)
0.943547
(+0.148989)
0.0365570
11/27/2020$90.00$0.070Call00024
(+0)
0.654745
(-0.045388)
0.0335730
11/27/2020$88.00$0.040Call0000
(+0)
0.508739
(-0.061761)
0.0254930
11/27/2020$87.50$0.040Call12001
(+0)
0.485762
(-0.073046)
0.0265371
11/27/2020$87.00$0.045Call0001
(+0)
0.471608
(-0.080457)
0.0302040
11/27/2020$86.00$0.060Call0000
(+0)
0.445773
(-0.051773)
0.0407820
11/27/2020$85.00$0.110Call2320381
(+0)
0.447093
(-0.018083)
0.06857310
11/27/2020$84.00$0.175Call19814
(+1)
0.437043
(-0.081185)
0.10327910
11/27/2020$83.00$0.290Call4132
(+0)
0.434528
(+0.011455)
0.1568762
11/27/2020$82.50$0.355Call13106
(+0)
0.427364
(-0.032539)
0.1867422
11/27/2020$82.00$0.420Call184994
(+1)
0.41455
(+0.00703)
0.21806112
11/27/2020$81.50$0.595Call100100
(+0)
0.437212
(-0.033431)
0.2734383
11/27/2020$81.00$0.685Call2617842
(+18)
0.420137
(-0.033192)
0.31247813
11/27/2020$80.00$1.050Call1,3131,0392251275
(+952)
0.425373
(+0.00254)
0.419447135
11/27/2020$79.00$1.475Call8961964
(+2)
0.415493
(+0.00564)
0.53188426
11/27/2020$78.00$2.100Call1419445154
(+122)
0.432562
(+0.018396)
0.64054824
11/27/2020$77.00$2.705Call5854348
(+37)
0.405973
(-0.058634)
0.7530879
11/27/2020$76.00$3.775Call3624781
(+58)
0.531492
(+0.126487)
0.77910614
11/27/2020$75.00$4.375Call169776
(+67)
0.419574
(+0.017448)
0.8966386
11/27/2020$74.00$4.825Call20115
(+5)
0.01.02
11/27/2020$73.00$6.250Call00010
(+0)
0.43334
(+0.00983)
0.9656020
11/27/2020$72.50$7.075Call0004
(+0)
0.742195
(+0.286887)
0.8803120
11/27/2020$72.00$6.975Call0001
(+0)
0.01.00
11/27/2020$71.50$7.750Call00025
(+10)
0.523326
(+0.157457)
0.9709160
11/27/2020$71.00$8.175Call3307
(+0)
1
11/27/2020$70.50$8.675Call00017
(+0)
0
11/27/2020$70.00$9.875Call66015
(+6)
1.13048
(+0.646908)
0.8649063
11/27/2020$69.50$9.500Call0006
(+0)
0.01.00
11/27/2020$69.00$10.175Call0002
(+0)
0
11/27/2020$68.50$11.250Call0002
(+0)
1.1885
(+0.760506)
0.8904320
11/27/2020$68.00$10.625Call0002
(+1)
0.01.00
11/27/2020$67.50$11.775Call0000
(+0)
0.8166010.9721070
11/27/2020$67.00$12.050Call0003
(+0)
0.01.00
11/27/2020$66.50$12.700Call0000
(+0)
0.3
(-0.398356)
1.00
11/27/2020$66.00$13.250Call0000
(+0)
0.8548620.9813340
11/27/2020$65.50$13.725Call0000
(+0)
0.8017390.9894150
11/27/2020$65.00$14.225Call0003
(+0)
0.8302120.9897480
11/27/2020$64.50$14.550Call0000
(+0)
0.01.00
11/27/2020$64.00$15.275Call0000
(+0)
1.04227
(+0.387919)
0.9776580
11/27/2020$63.50$15.500Call0000
(+0)
0.01.00
11/27/2020$63.00$16.300Call0000
(+0)
1.16218
(+0.420428)
0.9739210
11/27/2020$62.50$16.550Call0000
(+0)
0
11/27/2020$62.00$17.275Call0000
(+0)
1.174270.9799760
11/27/2020$61.50$17.775Call0001
(+0)
1.207690.9804880
11/27/2020$61.00$18.175Call0000
(+0)
0
11/27/2020$60.50$18.775Call0000
(+0)
1.281190.9810180
11/27/2020$60.00$19.225Call0000
(+0)
1.122840.9922560
11/27/2020$59.00$20.300Call0000
(+0)
1.45002
(+0.480804)
0.9780820
11/27/2020$55.00$24.200Call0000
(+0)
0.8605570.9999790
11/27/2020$50.00$29.225Call0000
(+0)
1.771110.9949660
11/27/2020$45.00$34.575Call0000
(+0)
3.202910.9681080
11/27/2020$40.00$39.150Call0000
(+0)
0
11/27/2020$35.00$44.200Call0000
(+0)
0.483636
(-2.27012)
1.00
11/27/2020$115.00$35.725Put0000
(+0)
0.00
11/27/2020$110.00$30.700Put0000
(+0)
0.00
11/27/2020$105.00$25.750Put0000
(+0)
0.00
11/27/2020$100.00$20.700Put0000
(+0)
0.00
11/27/2020$95.00$16.000Put0000
(+0)
1.05636
(+0.248715)
-0.9449190
11/27/2020$90.00$10.800Put0000
(+0)
0.224826
(-0.379471)
-1.00
11/27/2020$88.00$9.250Put0000
(+0)
0.864062
(+0.258726)
-0.8704980
11/27/2020$87.50$8.550Put0000
(+0)
0.703879
(+0.009491)
-0.9069160
11/27/2020$87.00$7.750Put0000
(+0)
0.00
11/27/2020$86.00$6.850Put0000
(+0)
0.437056
(-0.030353)
-0.9649990
11/27/2020$85.00$5.975Put0004
(+0)
0.499652-0.9084370
11/27/2020$84.00$4.975Put0000
(+0)
0.435494
(-0.01004)
-0.8979710
11/27/2020$83.00$4.075Put0002
(+0)
0.428585
(+0.046304)
-0.8488660
11/27/2020$82.50$3.650Put0000
(+0)
0.422335
(+0.039419)
-0.8161010
11/27/2020$82.00$3.250Put0004
(+0)
0.428585
(+0.110676)
-0.7758860
11/27/2020$81.50$3.305Put0004
(+3)
0.57612
(+0.177579)
-0.6714740
11/27/2020$81.00$2.565Put0002
(+0)
0.444991
(-0.009909)
-0.676670
11/27/2020$80.00$1.950Put33027
(+0)
0.452777
(+0.00612)
-0.5745152
11/27/2020$79.00$1.375Put7709
(+2)
0.4459
(+0.022536)
-0.469246
11/27/2020$78.00$0.955Put156128
(+12)
0.450978
(+0.015895)
-0.3631419
11/27/2020$77.00$0.535Put520804
(+3)
0.416603
(-0.01262)
-0.2512775
11/27/2020$76.00$0.350Put204527
(+8)
0.431838
(-0.024729)
-0.1749918
11/27/2020$75.00$0.130Put3622079
(+57)
0.387599
(-0.037031)
-0.08555513
11/27/2020$74.00$0.120Put100245568
(+11)
0.453713
(+0.020193)
-0.07021632
11/27/2020$73.00$0.065Put83422
(+13)
0.456802
(+0.025414)
-0.0409355
11/27/2020$72.50$0.035Put40117
(+15)
0.438472
(-0.025487)
-0.0242744
11/27/2020$72.00$0.030Put10012
(+10)
0.453677
(+0.005102)
-0.020271
11/27/2020$71.50$0.025Put0002
(+0)
0.468741
(+0.031345)
-0.016470
11/27/2020$71.00$0.020Put0002
(+0)
0.484927
(+0.047289)
-0.0131230
11/27/2020$70.50$0.020Put0000
(+0)
0.513526
(+0.096043)
-0.0125190
11/27/2020$70.00$0.025Put20125
(+1)
0.556078
(+0.09732)
-0.014522
11/27/2020$69.50$0.025Put00014
(+2)
0.58411
(+0.118589)
-0.0137320
11/27/2020$69.00$0.070Put0009
(+0)
0.724682
(+0.246419)
-0.0290080
11/27/2020$68.50$0.110Put0002
(+0)
0.809615
(+0.331099)
-0.03860
11/27/2020$68.00$0.040Put0004
(+3)
0.712182
(+0.218294)
-0.0178110
11/27/2020$67.50$0.095Put00010
(+0)
0.858497
(+0.343536)
-0.0321750
11/27/2020$67.00$0.070Put2002087
(+83)
0.849642
(+0.374504)
-0.0251983
11/27/2020$66.50$0.000Put0005
(+1)
0.00
11/27/2020$66.00$0.065Put00013
(+4)
0.899642
(+0.351137)
-0.0224630
11/27/2020$65.50$0.105Put0002
(+0)
1.01408
(+0.421562)
-0.0306350
11/27/2020$65.00$0.000Put0006
(+0)
0.00
11/27/2020$64.50$0.085Put0000
(+0)
1.04335
(+0.460736)
-0.0246620
11/27/2020$64.00$0.060Put0000
(+0)
1.00962-0.0184640
11/27/2020$63.50$0.015Put0001
(+0)
0.871901-0.0061920
11/27/2020$63.00$0.080Put0000
(+0)
1.12693-0.0216610
11/27/2020$62.50$0.015Put0001
(+0)
0.926418-0.0057320
11/27/2020$62.00$0.045Put0001
(+0)
1.09674-0.0130110
11/27/2020$61.50$0.015Put0000
(+0)
0.984576-0.0054470
11/27/2020$61.00$0.065Put0000
(+0)
1.21985-0.01670
11/27/2020$60.50$0.015Put0000
(+0)
1.03931-0.0049960
11/27/2020$60.00$0.015Put00083
(+0)
1.06547
(+0.177916)
-0.0047180
11/27/2020$59.00$0.015Put0000
(+0)
1.13239-0.0047710
11/27/2020$55.00$0.015Put0000
(+0)
1.38188-0.003930
11/27/2020$50.00$0.015Put0000
(+0)
1.71869-0.0031250
11/27/2020$45.00$0.000Put0000
(+0)
0.00
11/27/2020$40.00$0.105Put0000
(+0)
3.08437-0.0105270
11/27/2020$35.00$0.105Put0000
(+0)
3.64144-0.0088760
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/24/2020 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.