Stocks Options

LAST PRICE
99.1600
TODAY'S CHANGE (%)
Trending Down-2.3000 (-2.2669%)

Bid / Lots
99.1600/ 1
Ask / Lots
99.5600/ 1
Open / Previous Close
101.4500 / 101.4600
Day Range
Low 99.1100
High 101.6100
52 Week Range
Low 52.7900
High 111.2895
Volume
483,083
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.841

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHAKIn the Money	$69.70In the Money	$73.90In the Money	$71.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	SHAKOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$67.50In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	SHAKOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHAKIn the Money	$65.00In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHAKIn the Money	$62.50In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SHAKOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$60.10In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	SHAKOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$57.60In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$55.10In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SHAKIn the Money	$52.60In the Money	$56.50In the Money	$33.28In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$45.00	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SHAKIn the Money	$50.20In the Money	$54.00In the Money	$14.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$47.50	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SHAKIn the Money	$47.60In the Money	$51.40In the Money	$53.52In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$50.00	SHAKOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
SHAKIn the Money	$45.20In the Money	$49.00In the Money	$17.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$52.50	SHAKOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SHAKIn the Money	$42.70In the Money	$46.40In the Money	$41.01In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$55.00	SHAKOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
SHAKIn the Money	$40.20In the Money	$44.10In the Money	$12.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.50	SHAKOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHAKIn the Money	$38.20In the Money	$41.60In the Money	$44.72In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$60.00	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
SHAKIn the Money	$35.20In the Money	$39.10In the Money	$17.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$62.50	SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SHAKIn the Money	$32.80In the Money	$36.40In the Money	$36.14In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$65.00	SHAKOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SHAKIn the Money	$29.70In the Money	$34.50In the Money	$13.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$67.50	SHAKOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
SHAKIn the Money	$27.60In the Money	$32.00In the Money	$33.19In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$70.00	SHAKOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SHAKIn the Money	$25.50In the Money	$29.10In the Money	$30.86In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$72.50	SHAKOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SHAKIn the Money	$24.10In the Money	$25.20In the Money	$28.17In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$75.00	SHAKOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
SHAKIn the Money	$20.60In the Money	$24.00In the Money	$27.65In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$77.50	SHAKOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
SHAKIn the Money	$18.20In the Money	$21.80In the Money	$29.80In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$80.00	SHAKOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
SHAKIn the Money	$15.60In the Money	$17.80In the Money	$23.60In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$82.50	SHAKOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
SHAKIn the Money	$13.10In the Money	$17.40In the Money	$14.96In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$85.00	SHAKOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SHAKIn the Money	$12.50In the Money	$14.20In the Money	$6.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$87.50	SHAKOut of the Money	$0.50Out of the Money	$1.15Out of the Money	$0.55Out of the Money	$0.10Out of the Money	10Out of the Money	56Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$10.30In the Money	$12.60In the Money	$15.50In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$90.00	SHAKOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.20Out of the Money	2Out of the Money	163Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$8.30In the Money	$10.60In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$92.50	SHAKOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$6.50In the Money	$6.80In the Money	$6.70In the Money	$-3.50In the Money	2In the Money	53In the Money	Filter Table By Strike Price of$95.00	SHAKOut of the Money	$1.90Out of the Money	$2.05Out of the Money	$1.90Out of the Money	$0.65Out of the Money	6Out of the Money	276Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	SHAKNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SHAKIn the Money	$5.00In the Money	$5.20In the Money	$7.35In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$97.50	SHAKNear the Money	$2.75Near the Money	$3.00Near the Money	$2.90Near the Money	$0.80Near the Money	2Near the Money	111Near the Money
SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	SHAKNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SHAKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	SHAKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SHAKNear the Money	$3.60Near the Money	$3.90Near the Money	$3.80Near the Money	$-1.50Near the Money	13Near the Money	299Near the Money	Filter Table By Strike Price of$100.00	SHAKIn the Money	$4.00In the Money	$4.20In the Money	$4.00In the Money	$0.90In the Money	24In the Money	259In the Money
SHAKNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$101.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$102.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$1.80Out of the Money	$1.95Out of the Money	$1.83Out of the Money	$-1.22Out of the Money	9Out of the Money	279Out of the Money	Filter Table By Strike Price of$105.00	SHAKIn the Money	$7.00In the Money	$7.40In the Money	$6.50In the Money	$1.03In the Money	3In the Money	339In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.86Out of the Money	$-0.53Out of the Money	27Out of the Money	580Out of the Money	Filter Table By Strike Price of$110.00	SHAKIn the Money	$10.60In the Money	$12.50In the Money	$7.48In the Money	$0.00In the Money	---In the Money	90In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	SHAKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.45Out of the Money	16Out of the Money	516Out of the Money	Filter Table By Strike Price of$115.00	SHAKIn the Money	$14.10In the Money	$17.10In the Money	$12.70In the Money	$0.00In the Money	---In the Money	49In the Money
SHAKOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money	Filter Table By Strike Price of$120.00	SHAKIn the Money	$18.80In the Money	$22.60In the Money	$13.60In the Money	$0.00In the Money	---In the Money	9In the Money
SHAKOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	687Out of the Money	Filter Table By Strike Price of$125.00	SHAKIn the Money	$23.70In the Money	$27.60In the Money	$21.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$130.00	SHAKIn the Money	$28.70In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$135.00	SHAKIn the Money	$33.70In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$140.00	SHAKIn the Money	$38.70In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$145.00	SHAKIn the Money	$43.70In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	SHAKIn the Money	$48.70In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$155.00	SHAKIn the Money	$53.80In the Money	$57.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$160.00	SHAKIn the Money	$58.80In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	SHAKIn the Money	$63.70In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Shake Shack Inc
NYSE:SHAKUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)