NYSE - Nasdaq Real Time Price USD

Shake Shack Inc. (SHAK)

107.47 +2.53 (+2.41%)
At close: May 3 at 4:00 PM EDT
107.00 -0.47 (-0.44%)
Pre-Market: 9:17 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK240510C00089000 5/3/2024 3:40 PM 89 19.27 0.00 0.00 0.00 0.00% 1 1 0.00%
SHAK240510C00090000 5/2/2024 7:33 PM 90 15.90 0.00 0.00 0.00 0.00% 2 0 0.00%
SHAK240510C00091000 4/29/2024 2:43 PM 91 16.20 0.00 0.00 0.00 0.00% - 1 0.00%
SHAK240510C00094000 5/2/2024 2:54 PM 94 12.22 0.00 0.00 0.00 0.00% - 3 0.00%
SHAK240510C00095000 5/1/2024 6:23 PM 95 10.68 0.00 0.00 0.00 0.00% 1 3 0.00%
SHAK240510C00096000 4/24/2024 3:12 PM 96 8.20 0.00 0.00 0.00 0.00% - 3 0.00%
SHAK240510C00097000 4/24/2024 3:21 PM 97 7.50 0.00 0.00 0.00 0.00% 4 6 0.00%
SHAK240510C00098000 5/3/2024 3:18 PM 98 10.02 0.00 0.00 0.00 0.00% 2 70 0.00%
SHAK240510C00099000 5/2/2024 3:30 PM 99 8.33 0.00 0.00 0.00 0.00% 5 12 0.00%
SHAK240510C00100000 5/3/2024 2:30 PM 100 8.43 0.00 0.00 0.00 0.00% 10 26 0.00%
SHAK240510C00101000 5/2/2024 3:30 PM 101 6.81 0.00 0.00 0.00 0.00% 5 11 0.00%
SHAK240510C00102000 5/3/2024 6:16 PM 102 7.67 0.00 0.00 0.00 0.00% 20 23 0.00%
SHAK240510C00103000 5/3/2024 2:23 PM 103 6.01 0.00 0.00 0.00 0.00% 10 25 0.00%
SHAK240510C00104000 5/1/2024 7:59 PM 104 5.20 0.00 0.00 0.00 0.00% 1 7 0.00%
SHAK240510C00105000 5/3/2024 7:20 PM 105 3.90 0.00 0.00 0.00 0.00% 19 103 0.00%
SHAK240510C00106000 5/3/2024 6:35 PM 106 4.11 0.00 0.00 0.00 0.00% 19 18 0.00%
SHAK240510C00107000 5/3/2024 7:46 PM 107 2.55 0.00 0.00 0.00 0.00% 7 16 0.00%
SHAK240510C00108000 5/3/2024 7:50 PM 108 2.00 0.00 0.00 0.00 0.00% 22 24 1.56%
SHAK240510C00109000 5/3/2024 7:55 PM 109 1.55 0.00 0.00 0.00 0.00% 72 90 3.13%
SHAK240510C00110000 5/3/2024 7:50 PM 110 1.20 0.00 0.00 0.00 0.00% 43 126 6.25%
SHAK240510C00111000 5/3/2024 7:50 PM 111 0.90 0.00 0.00 0.00 0.00% 17 21 6.25%
SHAK240510C00112000 5/3/2024 6:22 PM 112 1.05 0.00 0.00 0.00 0.00% 7 58 6.25%
SHAK240510C00113000 5/3/2024 2:11 PM 113 0.70 0.00 0.00 0.00 0.00% 3 6 12.50%
SHAK240510C00114000 5/2/2024 2:48 PM 114 1.00 0.00 0.00 0.00 0.00% - 2 12.50%
SHAK240510C00115000 5/3/2024 4:08 PM 115 0.50 0.00 0.00 0.00 0.00% 9 16 12.50%
SHAK240510C00116000 5/3/2024 2:10 PM 116 0.25 0.00 0.00 0.00 0.00% 10 13 12.50%
SHAK240510C00117000 5/3/2024 2:46 PM 117 0.20 0.00 0.00 0.00 0.00% 37 11 12.50%
SHAK240510C00118000 5/3/2024 3:01 PM 118 0.12 0.00 0.00 0.00 0.00% 10 10 25.00%
SHAK240510C00119000 5/3/2024 3:05 PM 119 0.05 0.00 0.00 0.00 0.00% 10 10 25.00%
SHAK240510C00120000 5/2/2024 1:39 PM 120 0.35 0.00 0.00 0.00 0.00% 14 13 25.00%
SHAK240510C00122000 5/2/2024 2:24 PM 122 0.53 0.00 0.00 0.00 0.00% - 1 25.00%
SHAK240510C00125000 5/2/2024 3:18 PM 125 0.05 0.00 0.00 0.00 0.00% - 1 25.00%
SHAK240510C00127000 5/2/2024 3:18 PM 127 0.05 0.00 0.00 0.00 0.00% - 1 25.00%
SHAK240510C00128000 5/2/2024 2:24 PM 128 0.48 0.00 0.00 0.00 0.00% - 1 25.00%
SHAK240510C00130000 4/30/2024 7:16 PM 130 0.35 0.00 0.00 0.00 0.00% - 5 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK240510P00060000 5/3/2024 7:11 PM 60 0.05 0.00 0.00 0.00 0.00% 25 27 50.00%
SHAK240510P00065000 4/23/2024 7:00 PM 65 0.08 0.00 0.00 0.00 0.00% - 1 50.00%
SHAK240510P00075000 5/1/2024 6:52 PM 75 0.10 0.00 0.00 0.00 0.00% - 81 50.00%
SHAK240510P00083000 5/1/2024 1:48 PM 83 0.30 0.00 0.00 0.00 0.00% - 2 50.00%
SHAK240510P00085000 5/2/2024 3:00 PM 85 0.47 0.00 0.00 0.00 0.00% 4 101 50.00%
SHAK240510P00087000 5/2/2024 1:34 PM 87 0.36 0.00 0.00 0.00 0.00% - 5 50.00%
SHAK240510P00088000 4/26/2024 3:21 PM 88 0.61 0.00 0.00 0.00 0.00% 1 2 50.00%
SHAK240510P00089000 4/26/2024 3:21 PM 89 0.82 0.00 0.00 0.00 0.00% 1 1 50.00%
SHAK240510P00090000 5/2/2024 3:00 PM 90 0.23 0.00 0.00 0.00 0.00% 4 232 25.00%
SHAK240510P00091000 5/3/2024 6:15 PM 91 0.04 0.00 0.00 0.00 0.00% 1 3 25.00%
SHAK240510P00092000 5/3/2024 6:18 PM 92 0.05 0.00 0.00 0.00 0.00% 1 7 25.00%
SHAK240510P00093000 4/22/2024 6:10 PM 93 4.46 0.00 0.00 0.00 0.00% 8 6 25.00%
SHAK240510P00094000 5/2/2024 2:54 PM 94 0.46 0.00 0.00 0.00 0.00% 5 8 25.00%
SHAK240510P00095000 5/2/2024 2:58 PM 95 0.30 0.00 0.00 0.00 0.00% 39 30 25.00%
SHAK240510P00096000 5/2/2024 3:00 PM 96 0.31 0.00 0.00 0.00 0.00% 8 10 25.00%
SHAK240510P00097000 5/3/2024 4:36 PM 97 0.10 0.00 0.00 0.00 0.00% 1 13 25.00%
SHAK240510P00098000 5/2/2024 4:47 PM 98 0.45 0.00 0.00 0.00 0.00% 2 16 25.00%
SHAK240510P00099000 4/17/2024 5:34 PM 99 8.20 0.00 0.00 0.00 0.00% 4 5 12.50%
SHAK240510P00100000 5/3/2024 7:46 PM 100 0.20 0.00 0.00 0.00 0.00% 55 53 12.50%
SHAK240510P00101000 5/1/2024 5:08 PM 101 4.20 0.00 0.00 0.00 0.00% 4 5 12.50%
SHAK240510P00102000 5/3/2024 5:39 PM 102 0.35 0.00 0.00 0.00 0.00% 2 13 12.50%
SHAK240510P00103000 5/3/2024 7:51 PM 103 0.50 0.00 0.00 0.00 0.00% 6 17 12.50%
SHAK240510P00104000 5/3/2024 3:57 PM 104 0.65 0.00 0.00 0.00 0.00% 2 6 6.25%
SHAK240510P00105000 5/3/2024 7:50 PM 105 0.95 0.00 0.00 0.00 0.00% 27 45 6.25%
SHAK240510P00106000 5/3/2024 6:36 PM 106 1.06 0.00 0.00 0.00 0.00% 23 20 3.13%
SHAK240510P00107000 5/3/2024 7:53 PM 107 1.60 0.00 0.00 0.00 0.00% 6 10 1.56%
SHAK240510P00108000 5/3/2024 7:46 PM 108 2.05 0.00 0.00 0.00 0.00% 2 5 0.00%
SHAK240510P00109000 5/3/2024 7:50 PM 109 2.60 0.00 0.00 0.00 0.00% 28 32 0.00%
SHAK240510P00110000 5/3/2024 1:30 PM 110 5.00 0.00 0.00 0.00 0.00% 3 3 0.00%

Related Tickers

WING Wingstop Inc.
388.55
+1.84%
 
DPZ Domino's Pizza, Inc.
514.33
+0.32%
 
CAVA CAVA Group, Inc.
72.17
+5.82%
 
QSR Restaurant Brands International Inc.
75.83
+2.18%
 
TXRH Texas Roadhouse, Inc.
163.61
+3.62%
 
WEN The Wendy's Company
19.93
+0.05%
 
YUM Yum! Brands, Inc.
134.34
-0.54%
 
CMG Chipotle Mexican Grill, Inc.
3,155.38
+0.43%
 
SG Sweetgreen, Inc.
22.10
+3.56%
 
MCD McDonald's Corporation
270.32
-1.08%