$115.41
-1.48-1.27%
At close: -
$115.64
0.230.20%
After Hours: Jan 17, 4:55 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
-
Bid44.2
Ask46.6
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask41.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask36.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask31.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask26.6
volume0
Intrest0
Strike
90
90
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid23
Ask25.7
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask24.8
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask23.7
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask22.8
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask21.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask20.7
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask19.8
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask18.8
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask17.7
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price32.3Jan 06, 2025
Change
00%
Bid14.1
Ask16.8
volume0
Intrest1
Strike
100
100
Last Price0.05Jan 17, 2025
Change
-
Bid-
Ask0.05
volume30
Intrest0
Last Price-
Change
-
Bid13.3
Ask15.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask14.8
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask13.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask12.9
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask12.3
volume0
Intrest0
Strike
105
105
Last Price0.24Jan 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid8.4
Ask10.1
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask9.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid0.1
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask8.8
volume0
Intrest0
Strike
108
108
Last Price0.2Jan 17, 2025
Change
0.133.33%
Bid0.2
Ask0.3
volume7
Intrest14
Last Price-
Change
-
Bid5.9
Ask7.7
volume0
Intrest0
Strike
109
109
Last Price0.2Jan 17, 2025
Change
-
Bid0.25
Ask0.55
volume2
Intrest0
Last Price15.3Jan 13, 2025
Change
00%
Bid4.9
Ask7
volume0
Intrest1
Strike
110
110
Last Price0.3Jan 17, 2025
Change
00%
Bid0.35
Ask0.7
volume9
Intrest12
Last Price5.14Jan 17, 2025
Change
-
Bid4.4
Ask6.3
volume6
Intrest0
Strike
111
111
Last Price0.53Jan 17, 2025
Change
0.2733.75%
Bid0.3
Ask0.9
volume50
Intrest15
Last Price4.32Jan 17, 2025
Change
4.349.88%
Bid4
Ask4.7
volume3
Intrest3
Strike
112
112
Last Price0.95Jan 17, 2025
Change
0.472.73%
Bid0.75
Ask1.1
volume4
Intrest8
Last Price3.15Jan 17, 2025
Change
-
Bid3.3
Ask4.2
volume1
Intrest0
Strike
113
113
Last Price1.35Jan 17, 2025
Change
0.129.76%
Bid1.05
Ask1.55
volume16
Intrest42
Last Price3.07Jan 17, 2025
Change
1.4331.78%
Bid2.6
Ask3.4
volume15
Intrest3
Strike
114
114
Last Price1.68Jan 17, 2025
Change
0.085%
Bid0.8
Ask1.85
volume515
Intrest1
Last Price2.55Jan 17, 2025
Change
1.7740.97%
Bid2.2
Ask2.7
volume46
Intrest28
Strike
115
115
Last Price2.37Jan 17, 2025
Change
1.2102.56%
Bid1.8
Ask2.25
volume32
Intrest14
Last Price2Jan 17, 2025
Change
1.644.44%
Bid1.7
Ask2.2
volume84
Intrest29
Strike
116
116
Last Price2.9Jan 17, 2025
Change
1.381.25%
Bid2.25
Ask2.85
volume54
Intrest5
Last Price1.57Jan 17, 2025
Change
1.3946.96%
Bid1.3
Ask1.75
volume39
Intrest40
Strike
117
117
Last Price3.3Jan 17, 2025
Change
1.3569.23%
Bid2.85
Ask3.6
volume3
Intrest12
Last Price1.18Jan 17, 2025
Change
1.3753.73%
Bid1.05
Ask1.4
volume327
Intrest54
Strike
118
118
Last Price3.28Jan 17, 2025
Change
0.6323.77%
Bid3.5
Ask4.1
volume1
Intrest16
Last Price0.8Jan 17, 2025
Change
1.3262.26%
Bid0.85
Ask1.1
volume43
Intrest31
Strike
119
119
Last Price2.85Jan 15, 2025
Change
00%
Bid3.2
Ask4.9
volume0
Intrest2
Last Price0.6Jan 17, 2025
Change
0.4643.4%
Bid0.4
Ask0.9
volume6
Intrest20
Strike
120
120
Last Price5Jan 17, 2025
Change
1.2533.33%
Bid4.6
Ask5.7
volume1
Intrest33
Last Price0.5Jan 17, 2025
Change
0.5552.38%
Bid0.35
Ask0.7
volume12
Intrest20
Strike
121
121
Last Price3.86Jan 15, 2025
Change
00%
Bid5.1
Ask7
volume0
Intrest2
Last Price0.75Jan 16, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest1010
Strike
122
122
Last Price6.76Jan 17, 2025
Change
0.9315.95%
Bid5.8
Ask7.8
volume1
Intrest3
Last Price0.55Jan 17, 2025
Change
0.1521.43%
Bid-
Ask0.4
volume5
Intrest5
Strike
123
123
Last Price7Jan 17, 2025
Change
-
Bid6.7
Ask8.6
volume1
Intrest0
Last Price0.5Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Strike
124
124
Last Price7.46Jan 14, 2025
Change
00%
Bid8.2
Ask9.7
volume0
Intrest3
Last Price0.43Jan 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Strike
125
125
Last Price8.3Jan 16, 2025
Change
00%
Bid9.3
Ask10.6
volume0
Intrest42
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
126
126
Last Price10.23Jan 15, 2025
Change
00%
Bid8.8
Ask11.7
volume0
Intrest9
Last Price1.55Jan 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Strike
127
127
Last Price1.7Jan 13, 2025
Change
00%
Bid10.9
Ask13.6
volume0
Intrest47
Last Price1.35Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
128
128
Last Price10.69Jan 15, 2025
Change
00%
Bid11.8
Ask14.5
volume0
Intrest175
Last Price0.9Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
129
129
Last Price7.3Dec 31, 2024
Change
00%
Bid13
Ask15.1
volume0
Intrest19
Last Price0.24Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
130
130
Last Price12.95Jan 14, 2025
Change
00%
Bid13.7
Ask15.8
volume0
Intrest36
Last Price0.2Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest184
Strike
131
131
Last Price3.4Jan 13, 2025
Change
00%
Bid14.6
Ask17.3
volume0
Intrest1
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
132
132
Last Price3.8Jan 13, 2025
Change
00%
Bid15.9
Ask18.5
volume0
Intrest0
Last Price0.38Jan 17, 2025
Change
0.025.56%
Bid-
Ask0.25
volume2
Intrest17
Strike
133
133
Last Price15.36Jan 15, 2025
Change
00%
Bid17.1
Ask19.5
volume0
Intrest0
Last Price2.6Jan 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Strike
134
134
Last Price7.3Jan 08, 2025
Change
00%
Bid17.9
Ask19.9
volume0
Intrest0
Last Price0.25Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
135
135
Last Price7Jan 08, 2025
Change
00%
Bid18.7
Ask21.5
volume0
Intrest0
Last Price1.8Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
136
136
Last Price8.5Jan 08, 2025
Change
00%
Bid19.3
Ask22.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
137
137
Last Price9.1Jan 08, 2025
Change
00%
Bid20.1
Ask23.3
volume0
Intrest2
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
138
138
Last Price-
Change
-
Bid21.3
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
139
139
Last Price10.3Jan 08, 2025
Change
00%
Bid23.1
Ask24.9
volume0
Intrest4
Last Price0.1Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.15
volume1
Intrest24
Strike
140
140
Last Price11Jan 08, 2025
Change
00%
Bid23.4
Ask26.5
volume0
Intrest3
Last Price0.85Jan 13, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest7
Strike
141
141
Last Price-
Change
-
Bid24.7
Ask27.1
volume0
Intrest0
Last Price2.82Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
142
142
Last Price18.8Jan 13, 2025
Change
00%
Bid25.6
Ask28.1
volume0
Intrest2
Last Price2.4Dec 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
143
143
Last Price11.6Dec 10, 2024
Change
00%
Bid26.6
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
144
144
Last Price12.3Dec 10, 2024
Change
00%
Bid27.6
Ask29.8
volume0
Intrest0
Last Price1.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
145
145
Last Price12.3Dec 12, 2024
Change
00%
Bid28.9
Ask30.8
volume0
Intrest0
Last Price3.4Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
146
146
Last Price-
Change
-
Bid29.7
Ask31.8
volume0
Intrest0
Last Price2Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid30.6
Ask32.7
volume0
Intrest0
Last Price2.9Dec 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
148
148
Last Price-
Change
-
Bid31.7
Ask34.1
volume0
Intrest0
Last Price2.65Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
149
149
Last Price-
Change
-
Bid32.5
Ask34.7
volume0
Intrest0
Last Price1.6Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Strike
150
150
Last Price-
Change
-
Bid33.5
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid36
Ask38.1
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
155
155
Last Price31.6Jan 13, 2025
Change
00%
Bid38.5
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid43.9
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid48.6
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid53.6
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid58.5
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid63.9
Ask65.8
volume0
Intrest0