$125.90
-3.29-2.55%
At close: -
$126.00
0.10.08%
After Hours: 4:19 PM EDT
Comments
Loading...
Shake Shack (SHAK) ForecastNewsEarnings
Shake Shack (SHAK) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestShake Shack (NYSE:SHAK) Stock, Option Chain
Option chain shows key data for Shake Shack's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Shake Shack.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid84.7
Ask87
volume0
Intrest0
Strike
40
40
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid81.6
Ask84.6
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price57.54Sep 16, 2024
Change
00%
Bid79.2
Ask82.1
volume0
Intrest1
Strike
45
45
Last Price0.34Jul 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid77.2
Ask79.6
volume0
Intrest0
Strike
47.5
47.5
Last Price0.29Sep 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest73
Last Price-
Change
-
Bid74.7
Ask77.1
volume0
Intrest0
Strike
50
50
Last Price0.3Aug 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Last Price74.64Dec 17, 2024
Change
00%
Bid69.7
Ask71.5
volume0
Intrest1
Strike
55
55
Last Price0.3Sep 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price47.5Oct 14, 2024
Change
00%
Bid64.7
Ask67
volume0
Intrest11
Strike
60
60
Last Price0.1Oct 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest92
Last Price30.1Sep 06, 2024
Change
00%
Bid59.7
Ask62.1
volume0
Intrest2
Strike
65
65
Last Price0.35Oct 30, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest46
Last Price33.3Sep 16, 2024
Change
00%
Bid54.2
Ask57.1
volume0
Intrest2
Strike
70
70
Last Price0.3Oct 25, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest71
Last Price23.6Sep 06, 2024
Change
00%
Bid52.1
Ask54.7
volume0
Intrest1
Strike
72.5
72.5
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest31
Last Price56.38Dec 16, 2024
Change
00%
Bid48.9
Ask53
volume0
Intrest3
Strike
75
75
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Last Price-
Change
-
Bid46.5
Ask49.7
volume0
Intrest0
Strike
77.5
77.5
Last Price0.25Oct 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Last Price58.85Dec 06, 2024
Change
00%
Bid45.3
Ask47.2
volume0
Intrest31
Strike
80
80
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Last Price22.2Sep 16, 2024
Change
00%
Bid41.5
Ask44.7
volume0
Intrest5
Strike
82.5
82.5
Last Price0.04Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price52.72Dec 11, 2024
Change
00%
Bid39.7
Ask42.2
volume0
Intrest14
Strike
85
85
Last Price0.03Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest185
Last Price41.37Dec 18, 2024
Change
7.4815.31%
Bid37.2
Ask39.7
volume1
Intrest3
Strike
87.5
87.5
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Last Price42.84Nov 11, 2024
Change
00%
Bid34.7
Ask37.2
volume0
Intrest34
Strike
90
90
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest70
Last Price36.83Dec 17, 2024
Change
00%
Bid32.2
Ask34.7
volume0
Intrest18
Strike
92.5
92.5
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest43
Last Price36.32Dec 13, 2024
Change
00%
Bid29.7
Ask32.2
volume0
Intrest24
Strike
95
95
Last Price0.03Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Last Price41Dec 05, 2024
Change
00%
Bid26.6
Ask29.7
volume0
Intrest74
Strike
97.5
97.5
Last Price0.27Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest349
Last Price30.99Dec 18, 2024
Change
0.993.3%
Bid24.1
Ask27.2
volume6
Intrest109
Strike
100
100
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest169
Last Price26.9Dec 16, 2024
Change
00%
Bid19.9
Ask22.9
volume0
Intrest43
Strike
105
105
Last Price0.13Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1032
Last Price19Dec 17, 2024
Change
00%
Bid15.2
Ask17.8
volume0
Intrest137
Strike
110
110
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest163
Last Price-
Change
-
Bid13.9
Ask16.2
volume0
Intrest0
Strike
111
111
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price7.95Nov 18, 2024
Change
00%
Bid12.8
Ask15.9
volume0
Intrest5
Strike
112
112
Last Price0.35Nov 26, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price7.3Nov 18, 2024
Change
00%
Bid11.9
Ask14.2
volume0
Intrest5
Strike
113
113
Last Price0.38Nov 26, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest8
Last Price-
Change
-
Bid10.8
Ask13.1
volume0
Intrest0
Strike
114
114
Last Price3.2Nov 19, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Last Price12.53Dec 18, 2024
Change
0.574.35%
Bid10.1
Ask12.3
volume3
Intrest165
Strike
115
115
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest235
Last Price-
Change
-
Bid8.8
Ask11.9
volume0
Intrest0
Strike
116
116
Last Price3.3Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price16.5Nov 27, 2024
Change
00%
Bid8
Ask11
volume0
Intrest10
Strike
117
117
Last Price0.08Dec 18, 2024
Change
3.7997.93%
Bid-
Ask2.1
volume25
Intrest14
Last Price5.52Nov 21, 2024
Change
00%
Bid7.4
Ask9.3
volume0
Intrest2
Strike
118
118
Last Price0.2Dec 18, 2024
Change
0.360%
Bid-
Ask0.35
volume50
Intrest10
Last Price12.3Nov 25, 2024
Change
00%
Bid5.9
Ask9
volume0
Intrest6
Strike
119
119
Last Price5.4Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest41
Last Price6.3Dec 18, 2024
Change
4.3140.62%
Bid5.7
Ask7.1
volume1
Intrest245
Strike
120
120
Last Price0.32Dec 18, 2024
Change
0.22220%
Bid0.1
Ask0.4
volume19
Intrest305
Last Price10.46Nov 25, 2024
Change
00%
Bid4.7
Ask6.6
volume0
Intrest3
Strike
121
121
Last Price0.26Dec 18, 2024
Change
0.0313.04%
Bid0.35
Ask0.65
volume54
Intrest30
Last Price11.88Nov 27, 2024
Change
00%
Bid3.8
Ask5.7
volume0
Intrest9
Strike
122
122
Last Price0.35Dec 17, 2024
Change
00%
Bid0.3
Ask0.75
volume0
Intrest12
Last Price8.91Dec 13, 2024
Change
00%
Bid3.4
Ask4.6
volume0
Intrest21
Strike
123
123
Last Price0.25Dec 18, 2024
Change
0.1435.9%
Bid0.6
Ask1.15
volume4
Intrest31
Last Price12Dec 12, 2024
Change
00%
Bid2.75
Ask3.4
volume0
Intrest2
Strike
124
124
Last Price0.34Dec 16, 2024
Change
00%
Bid0.9
Ask1.45
volume0
Intrest17
Last Price3.9Dec 18, 2024
Change
2.0634.56%
Bid2
Ask2.8
volume3
Intrest843
Strike
125
125
Last Price1.41Dec 18, 2024
Change
0.86156.36%
Bid1.25
Ask1.9
volume35
Intrest117
Last Price12.04Dec 11, 2024
Change
00%
Bid1.65
Ask2.6
volume0
Intrest15
Strike
126
126
Last Price0.8Dec 17, 2024
Change
00%
Bid1.7
Ask2.4
volume0
Intrest42
Last Price7.53Nov 27, 2024
Change
00%
Bid1.3
Ask1.85
volume0
Intrest3
Strike
127
127
Last Price0.39Dec 18, 2024
Change
0.6161%
Bid2
Ask2.95
volume13
Intrest34
Last Price4.7Dec 18, 2024
Change
0.36%
Bid-
Ask2.55
volume4
Intrest9
Strike
128
128
Last Price3.09Dec 18, 2024
Change
1.5499.35%
Bid3.1
Ask3.6
volume2
Intrest23
Last Price2.9Dec 18, 2024
Change
0.626.09%
Bid0.75
Ask1.1
volume1
Intrest11
Strike
129
129
Last Price2.55Dec 18, 2024
Change
0.8550%
Bid3.4
Ask4.3
volume16
Intrest8
Last Price0.75Dec 18, 2024
Change
0.9555.88%
Bid0.5
Ask0.85
volume9
Intrest113
Strike
130
130
Last Price4.45Dec 18, 2024
Change
1.8772.48%
Bid3.6
Ask6.3
volume17
Intrest100
Last Price0.63Dec 18, 2024
Change
1.5270.7%
Bid0.4
Ask0.6
volume9
Intrest8
Strike
131
131
Last Price5.29Dec 18, 2024
Change
1.4337.05%
Bid4.5
Ask6.1
volume3
Intrest6
Last Price0.6Dec 18, 2024
Change
1.1565.71%
Bid0.25
Ask0.5
volume23
Intrest32
Strike
132
132
Last Price7.7Dec 18, 2024
Change
5.47245.29%
Bid6.2
Ask7.5
volume21
Intrest38
Last Price1.25Dec 17, 2024
Change
00%
Bid0.15
Ask0.35
volume0
Intrest11
Strike
133
133
Last Price5.9Dec 18, 2024
Change
0.918%
Bid6.4
Ask7.8
volume1
Intrest42
Last Price1Dec 18, 2024
Change
0.054.76%
Bid-
Ask1.1
volume1
Intrest111
Strike
134
134
Last Price7.6Dec 18, 2024
Change
3.8100%
Bid7
Ask9.4
volume13
Intrest17
Last Price0.15Dec 18, 2024
Change
0.6581.25%
Bid-
Ask0.5
volume22
Intrest208
Strike
135
135
Last Price5.3Dec 18, 2024
Change
1.825.35%
Bid8
Ask9.9
volume2
Intrest26
Last Price1.22Dec 16, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Strike
136
136
Last Price6.85Dec 18, 2024
Change
1.2522.32%
Bid8.5
Ask11.4
volume3
Intrest5
Last Price0.55Dec 16, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest7
Strike
137
137
Last Price5.71Dec 18, 2024
Change
0.6910.78%
Bid10
Ask12.4
volume2
Intrest4
Last Price0.55Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
138
138
Last Price7.05Dec 13, 2024
Change
00%
Bid10.8
Ask13.2
volume0
Intrest9
Last Price0.4Dec 16, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Strike
139
139
Last Price5.2Dec 12, 2024
Change
00%
Bid11.8
Ask14.1
volume0
Intrest5
Last Price0.1Dec 18, 2024
Change
0.1661.54%
Bid-
Ask1.15
volume3
Intrest360
Strike
140
140
Last Price10.5Dec 17, 2024
Change
00%
Bid13
Ask14.9
volume0
Intrest18
Last Price0.29Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Strike
141
141
Last Price-
Change
-
Bid14.1
Ask16.2
volume0
Intrest0
Last Price1.02Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
142
142
Last Price5.7Dec 11, 2024
Change
00%
Bid14.8
Ask17
volume0
Intrest1
Last Price1.05Dec 09, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid15.8
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid16.9
Ask18.8
volume0
Intrest0
Last Price0.21Dec 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest126
Strike
145
145
Last Price44.41Aug 01, 2024
Change
00%
Bid17.4
Ask19.9
volume0
Intrest0
Last Price0.53Dec 10, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest4
Strike
146
146
Last Price-
Change
-
Bid18.2
Ask21.3
volume0
Intrest0
Last Price0.45Dec 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
147
147
Last Price-
Change
-
Bid19.2
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid20.6
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid21.3
Ask24.3
volume0
Intrest0
Last Price0.22Dec 09, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest138
Strike
150
150
Last Price-
Change
-
Bid22.2
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid25.3
Ask27.5
volume0
Intrest0
Last Price0.69Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
155
155
Last Price-
Change
-
Bid28.3
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid30.4
Ask33.1
volume0
Intrest0
Last Price0.56Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest64
Strike
160
160
Last Price-
Change
-
Bid32.9
Ask35.6
volume0
Intrest0
Last Price0.22Aug 27, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid37.9
Ask40.3
volume0
Intrest0