QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
Free Trial

Shake Shack (SHAK) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free SHAK Stock Alerts
$96.76
+1.85 (+1.95%)
(As of 12:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SHAK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$82.50$0.036Put10 - - 73
(+0)		90.10%
(+11.16%)		-0.0161321
4/19/2024$85.00$0.060Put11 - 287
(+0)		79.64%
(+8.92%)		-0.0279871
4/19/2024$88.00$0.120Put2525 - 2
(+0)		67.21%
(+6.23%)		-0.0590088
4/19/2024$89.00$0.156Put6565 - 25
(+0)		63.13%
(+5.34%)		-0.07762213
4/19/2024$90.00$0.207Put16124377
(+10)		59.14%
(+4.48%)		-0.1036128
4/19/2024$91.00$0.281Put4127827
(+9)		55.29%
(+3.68%)		-0.14036810
4/19/2024$92.00$0.392Put43 - 35
(+1)		51.70%
(+3.00%)		-0.1926612
4/19/2024$92.50$0.467Put1211 - 188
(-1)		50.06%
(+2.76%)		-0.2260723
4/19/2024$93.00$0.562Put12 - 430
(+0)		48.56%
(+2.59%)		-0.2658239
4/19/2024$94.00$0.828Put3 - - 32
(+3)		46.14%
(+2.59%)		-0.3651682
4/19/2024$94.00$1.909Call8440
(+0)		46.15%
(+2.59%)		0.6367382
4/19/2024$95.00$1.230Put1111585565
(+6)		44.87%
(+3.25%)		-0.485145
4/19/2024$95.00$1.309Call1753411391
(+50)		44.87%
(+3.25%)		0.51750958
4/19/2024$96.00$1.793Put138 - 54
(+4)		44.97%
(+4.62%)		-0.6085959
4/19/2024$96.00$0.870Call69323475
(+19)		44.97%
(+4.61%)		0.39477333
4/19/2024$97.00$2.505Put11 - - 62
(-6)		46.35%
(+6.40%)		-0.7151252
4/19/2024$97.00$0.578Call3 - 316
(+0)		46.35%
(+6.40%)		0.2884813
4/19/2024$97.50$2.904Put5 - 598
(-16)		47.40%
(+7.31%)		-0.7587161
4/19/2024$97.50$0.476Call6 - 577
(+0)		47.39%
(+7.30%)		0.2456524
4/19/2024$98.00$0.394Call31149
(+3)		48.63%
(+8.19%)		0.208493
4/19/2024$99.00$4.211Put6 - 462
(+0)		51.44%
(+9.78%)		-0.8530992
4/19/2024$99.00$0.278Call9 - 336
(+15)		51.44%
(+9.77%)		0.1517415
4/19/2024$100.00$5.139Put121 - 215
(-7)		54.53%
(+11.12%)		-0.8929984
4/19/2024$100.00$0.203Call9 - 1406
(+60)		54.53%
(+11.12%)		0.1122215
4/19/2024$102.00$0.117Call1 - 1115
(-12)		61.04%
(+13.30%)		0.0649091
4/19/2024$104.00$0.074Call3 - - 74
(+0)		67.58%
(+15.08%)		0.04021
4/19/2024$105.00$10.009Put11 - 102
(-24)		70.80%
(+15.89%)		-0.9735121
4/19/2024$107.00$11.995Put3 - 11
(-5)		77.11%
(+17.42%)		-0.9841472
4/19/2024$108.00$12.985Put130 - - 50
(+0)		80.17%
(+18.12%)		-0.9877583
4/19/2024$108.00$0.035Call3 - - 39
(+0)		80.19%
(+18.12%)		0.0180541
4/19/2024$109.00$13.987Put100 - - 30
(+0)		83.22%
(+18.83%)		-0.9906441
4/19/2024$110.00$14.979Put15 - 14
(-18)		86.18%
(+19.49%)		-0.9928913
4/19/2024$110.00$0.025Call55 - 443
(+0)		86.20%
(+19.51%)		0.012841
4/19/2024$111.00$15.978Put3 - - 1
(+0)		89.11%
(+20.16%)		-0.9947771
4/19/2024$115.00$19.975Put21 - - 6
(+0)		100.35%
(+22.70%)		-0.9987851
4/19/2024$115.00$0.013Call5 - - 249
(+0)		100.37%
(+22.72%)		0.0061871
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 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Biden’s $374B Giveaway Into This Sector
DTI
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Could Bitcoin Literally FORCE This Crypto To Rocket Up?
Paradigm Press
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research