$108.72
-14.89-12.05%
At close: -
$109.18
0.460.42%
After Hours: 7:30 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 Price43.5Feb 21, 2025
Change
1.283.03%
Bid37.6
Ask40.7
volume1
Intrest1
Strike
70
70
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price50.7Feb 21, 2025
Change
-
Bid36.1
Ask39.6
volume1
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price49.7Feb 21, 2025
Change
-
Bid35.1
Ask38.6
volume1
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.6
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask36.7
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price32.85Feb 13, 2025
Change
00%
Bid32.1
Ask35.7
volume0
Intrest2
Strike
75
75
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid31.6
Ask34.7
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask33.6
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask32.6
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.1
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price38.12Feb 04, 2025
Change
00%
Bid26.9
Ask30.7
volume0
Intrest4
Strike
80
80
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Change
-
Bid26.1
Ask29.7
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask28.6
volume0
Intrest0
Strike
82
82
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid24.6
Ask27.1
volume0
Intrest0
Strike
83
83
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid22.9
Ask26.6
volume0
Intrest0
Strike
84
84
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price39.15Feb 20, 2025
Change
00%
Bid22.1
Ask25.2
volume0
Intrest5
Strike
85
85
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest56
Last Price-
Change
-
Bid21.7
Ask24.7
volume0
Intrest0
Strike
86
86
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid20.3
Ask23.6
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask22.6
volume0
Intrest0
Strike
88
88
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price-
Change
-
Bid17.9
Ask21.6
volume0
Intrest0
Strike
89
89
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price20.55Feb 21, 2025
Change
6.2923.44%
Bid17.8
Ask20.2
volume1
Intrest1
Strike
90
90
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest266
Last Price-
Change
-
Bid16.2
Ask19.7
volume0
Intrest0
Strike
91
91
Last Price0.21Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid15.1
Ask18.6
volume0
Intrest0
Strike
92
92
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume11
Intrest43
Last Price-
Change
-
Bid15.1
Ask17.5
volume0
Intrest0
Strike
93
93
Last Price0.3Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest37
Last Price-
Change
-
Bid13.3
Ask16.6
volume0
Intrest0
Strike
94
94
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest42
Last Price27.97Jan 31, 2025
Change
00%
Bid12.4
Ask15.6
volume0
Intrest0
Strike
95
95
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest302
Last Price-
Change
-
Bid11
Ask14.6
volume0
Intrest0
Strike
96
96
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest41
Last Price-
Change
-
Bid10.9
Ask13.6
volume0
Intrest0
Strike
97
97
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid10
Ask12.2
volume0
Intrest0
Strike
98
98
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest124
Last Price-
Change
-
Bid8.1
Ask11.1
volume0
Intrest0
Strike
99
99
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest122
Last Price16.35Feb 21, 2025
Change
8.834.99%
Bid7.1
Ask10
volume10
Intrest35
Strike
100
100
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.05
volume20
Intrest523
Last Price-
Change
-
Bid6.9
Ask9.6
volume0
Intrest0
Strike
101
101
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Last Price7.65Feb 11, 2025
Change
00%
Bid5.3
Ask8.6
volume0
Intrest3
Strike
102
102
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume23
Intrest100
Last Price6.55Feb 12, 2025
Change
00%
Bid4.1
Ask7
volume0
Intrest2
Strike
103
103
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest19
Last Price-
Change
-
Bid3.6
Ask5.9
volume0
Intrest0
Strike
104
104
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume26
Intrest121
Last Price18.3Feb 20, 2025
Change
00%
Bid2.9
Ask5.6
volume0
Intrest35
Strike
105
105
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest816
Last Price8.7Feb 21, 2025
Change
0.070.8%
Bid2
Ask4.5
volume2
Intrest40
Strike
106
106
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume9
Intrest68
Last Price1.81Feb 21, 2025
Change
16.8990.32%
Bid1.1
Ask2.4
volume61
Intrest68
Strike
107
107
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume23
Intrest192
Last Price1.33Feb 21, 2025
Change
13.8791.25%
Bid0.25
Ask1.7
volume4
Intrest17
Strike
108
108
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.1
volume89
Intrest187
Last Price0.6Feb 21, 2025
Change
1495.89%
Bid-
Ask0.4
volume2
Intrest47
Strike
109
109
Last Price0.35Feb 21, 2025
Change
0.321066.67%
Bid-
Ask0.5
volume7
Intrest129
Last Price0.14Feb 21, 2025
Change
13.6298.98%
Bid-
Ask0.1
volume44
Intrest190
Strike
110
110
Last Price1.21Feb 21, 2025
Change
1.195950%
Bid0.05
Ask3.3
volume792
Intrest1016
Last Price0.4Feb 21, 2025
Change
12.996.99%
Bid-
Ask0.5
volume15
Intrest190
Strike
111
111
Last Price1.95Feb 21, 2025
Change
1.893150%
Bid1.45
Ask3.2
volume47
Intrest63
Last Price0.05Feb 21, 2025
Change
11.8499.58%
Bid-
Ask0.3
volume203
Intrest2556
Strike
112
112
Last Price2.58Feb 21, 2025
Change
2.5612800%
Bid2.3
Ask4
volume313
Intrest430
Last Price0.07Feb 21, 2025
Change
10.3399.33%
Bid-
Ask0.05
volume50
Intrest49
Strike
113
113
Last Price3.65Feb 21, 2025
Change
3.67200%
Bid2.95
Ask5
volume217
Intrest329
Last Price0.1Feb 21, 2025
Change
11.499.13%
Bid-
Ask0.35
volume113
Intrest72
Strike
114
114
Last Price3.5Feb 21, 2025
Change
3.456900%
Bid4.2
Ask6.1
volume29
Intrest37
Last Price0.03Feb 21, 2025
Change
10.0799.7%
Bid-
Ask0.05
volume53
Intrest324
Strike
115
115
Last Price6.6Feb 21, 2025
Change
6.539328.57%
Bid5.8
Ask6.6
volume282
Intrest285
Last Price0.02Feb 21, 2025
Change
7.9899.75%
Bid-
Ask0.05
volume108
Intrest88
Strike
116
116
Last Price7.4Feb 21, 2025
Change
7.37300%
Bid5.5
Ask7.7
volume164
Intrest192
Last Price0.06Feb 21, 2025
Change
6.6999.11%
Bid-
Ask0.1
volume25
Intrest61
Strike
117
117
Last Price3Feb 21, 2025
Change
2.882400%
Bid7.1
Ask9.6
volume95
Intrest37
Last Price0.03Feb 21, 2025
Change
5.9799.5%
Bid-
Ask0.05
volume142
Intrest118
Strike
118
118
Last Price8.72Feb 21, 2025
Change
8.555029.41%
Bid8
Ask10.9
volume90
Intrest73
Last Price0.03Feb 21, 2025
Change
5.8899.49%
Bid-
Ask0.05
volume71
Intrest93
Strike
119
119
Last Price8.8Feb 21, 2025
Change
8.553420%
Bid8.6
Ask10.9
volume21
Intrest73
Last Price0.01Feb 21, 2025
Change
4.2999.77%
Bid-
Ask0.05
volume192
Intrest500
Strike
120
120
Last Price10.55Feb 21, 2025
Change
10.052010%
Bid9.4
Ask12.7
volume137
Intrest225
Last Price0.1Feb 21, 2025
Change
3.2597.01%
Bid-
Ask0.05
volume67
Intrest164
Strike
121
121
Last Price10.81Feb 21, 2025
Change
10.271901.85%
Bid10.4
Ask12.7
volume29
Intrest40
Last Price0.05Feb 21, 2025
Change
2.798.18%
Bid-
Ask0.05
volume46
Intrest126
Strike
122
122
Last Price7.58Feb 21, 2025
Change
6.68742.22%
Bid12.1
Ask14.8
volume27
Intrest49
Last Price0.05Feb 21, 2025
Change
1.897.3%
Bid-
Ask0.05
volume11
Intrest768
Strike
123
123
Last Price12.9Feb 21, 2025
Change
11.981302.17%
Bid12.9
Ask15.5
volume16
Intrest49
Last Price0.1Feb 21, 2025
Change
1.4993.71%
Bid-
Ask0.05
volume8
Intrest69
Strike
124
124
Last Price14.6Feb 21, 2025
Change
13.31023.08%
Bid13.7
Ask16
volume6
Intrest16
Last Price0.03Feb 21, 2025
Change
1.2297.6%
Bid-
Ask0.05
volume480
Intrest1192
Strike
125
125
Last Price17Feb 21, 2025
Change
15.2844.44%
Bid14.3
Ask16.9
volume22
Intrest61
Last Price0.05Feb 21, 2025
Change
0.7994.05%
Bid-
Ask0.05
volume5
Intrest58
Strike
126
126
Last Price4.3Feb 20, 2025
Change
00%
Bid15.3
Ask18.7
volume0
Intrest10
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.05
volume21
Intrest229
Strike
127
127
Last Price6.8Feb 20, 2025
Change
00%
Bid16.7
Ask19.8
volume0
Intrest13
Last Price0.1Feb 21, 2025
Change
0.375%
Bid-
Ask0.05
volume20
Intrest114
Strike
128
128
Last Price3.8Feb 20, 2025
Change
00%
Bid17.3
Ask20.8
volume0
Intrest2
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest145
Strike
129
129
Last Price-
Change
-
Bid18.3
Ask22.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume31
Intrest357
Strike
130
130
Last Price7.6Feb 20, 2025
Change
00%
Bid19.7
Ask21.8
volume0
Intrest26
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume10
Intrest40
Strike
131
131
Last Price6.33Feb 20, 2025
Change
00%
Bid20.4
Ask24
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest155
Strike
132
132
Last Price-
Change
-
Bid21.8
Ask24.8
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
133
133
Last Price-
Change
-
Bid22.3
Ask25.7
volume0
Intrest0
Last Price0.88Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest271
Strike
135
135
Last Price25.88Feb 14, 2025
Change
00%
Bid24.4
Ask27.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Strike
136
136
Last Price-
Change
-
Bid25.3
Ask28.7
volume0
Intrest0
Last Price0.23Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest16
Strike
137
137
Last Price-
Change
-
Bid26.8
Ask29.3
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
138
138
Last Price-
Change
-
Bid27.3
Ask30.7
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Strike
139
139
Last Price-
Change
-
Bid28.3
Ask31.9
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest766
Strike
140
140
Last Price17.2Dec 23, 2024
Change
00%
Bid29.8
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid30.3
Ask33.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume7
Intrest182
Strike
142
142
Last Price-
Change
-
Bid31.8
Ask34.4
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid32.3
Ask35.8
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
144
144
Last Price-
Change
-
Bid33.8
Ask36.9
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Strike
145
145
Last Price27.6Jan 15, 2025
Change
00%
Bid34.4
Ask37.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.05
volume2
Intrest57
Strike
150
150
Last Price-
Change
-
Bid39.4
Ask42.5
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
155
155
Last Price-
Change
-
Bid44.3
Ask47.9
volume0
Intrest0
Last Price0.11Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
160
160
Last Price-
Change
-
Bid49.3
Ask52.9
volume0
Intrest0
Last Price1.64Jan 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid54.4
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid59.3
Ask62
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
175
175
Last Price-
Change
-
Bid64.3
Ask67.1
volume0
Intrest0
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
180
180
Last Price-
Change
-
Bid69.4
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid74.4
Ask77.4
volume0
Intrest0
Last Price0.4Jan 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest25
Strike
190
190
Last Price-
Change
-
Bid79.3
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid84.4
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid89.3
Ask92.3
volume0
Intrest0