Stocks Options

LAST PRICE
130.5100
TODAY'S CHANGE (%)
Trending Down-0.2200 (-0.1683%)

Bid / Lots
129.2900/ 2
Ask / Lots
133.0000/ 2
Open / Previous Close
130.4500 / 130.7300
Day Range
Low 129.3400
High 132.0800
52 Week Range
Low 54.5625
High 134.9000
Volume
797,806
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 48.961

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHAKIn the Money	$73.60In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SHAKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHAKIn the Money	$68.70In 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$60.00	SHAKOut of the Money	---Out 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	$63.70In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SHAKOut of the Money	---Out 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	$58.60In the Money	$62.00In the Money	$54.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$53.90In the Money	$57.10In the Money	$55.83In the Money	$5.20In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$75.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHAKIn the Money	$48.60In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SHAKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SHAKIn the Money	$43.80In the Money	$46.40In the Money	$24.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	SHAKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
SHAKIn the Money	$38.70In the Money	$41.90In the Money	$32.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
SHAKIn the Money	$33.80In the Money	$36.40In the Money	$36.81In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$95.00	SHAKOut of the Money	---Out of the Money	$1.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SHAKIn the Money	$31.60In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	SHAKOut of the Money	---Out of the Money	$1.35Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHAKIn the Money	$30.90In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	SHAKOut of the Money	---Out 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	$29.90In the Money	$32.40In the Money	$23.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	SHAKOut of the Money	---Out 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	$28.80In the Money	$31.40In the Money	$30.15In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$100.00	SHAKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
SHAKIn the Money	$27.90In the Money	$30.40In the Money	$14.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	SHAKOut of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$26.60In the Money	$30.30In the Money	$22.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$102.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SHAKIn the Money	$25.80In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	SHAKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SHAKIn the Money	$24.80In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$23.90In the Money	$26.30In the Money	$22.22In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$105.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
SHAKIn the Money	$23.20In the Money	$25.50In the Money	$23.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHAKIn the Money	$22.10In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHAKIn the Money	$21.10In the Money	$23.50In the Money	$24.26In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$108.00	SHAKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
SHAKIn the Money	$19.90In the Money	$22.60In the Money	$20.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$109.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHAKIn the Money	$19.10In the Money	$22.30In the Money	$21.36In the Money	$0.00In the Money	---In the Money	560In the Money	Filter Table By Strike Price of$110.00	SHAKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
SHAKIn the Money	$18.20In the Money	$20.50In the Money	$13.31In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$111.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SHAKIn the Money	$17.20In the Money	$19.60In the Money	$8.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$112.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SHAKIn the Money	$16.00In the Money	$19.00In the Money	$12.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$113.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SHAKIn the Money	$15.40In the Money	$17.30In the Money	$18.15In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$114.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SHAKIn the Money	$14.50In the Money	$16.70In the Money	$17.20In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$115.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SHAKIn the Money	$13.20In the Money	$15.50In the Money	$10.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$116.00	SHAKOut of the Money	---Out of the Money	$0.30Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHAKIn the Money	$11.80In the Money	$14.50In the Money	$17.49In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$117.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHAKIn the Money	$11.10In the Money	$14.00In the Money	$16.85In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$118.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHAKIn the Money	$10.10In the Money	$12.50In the Money	$7.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$119.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SHAKIn the Money	$8.90In the Money	$10.90In the Money	$10.20In the Money	$-2.40In the Money	1In the Money	96In the Money	Filter Table By Strike Price of$120.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SHAKIn the Money	$7.90In the Money	$10.30In the Money	$13.54In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$121.00	SHAKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.02Out of the Money	1Out of the Money	21Out of the Money
SHAKIn the Money	$7.10In the Money	$9.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$122.00	SHAKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SHAKIn the Money	$6.50In the Money	$8.50In the Money	$7.22In the Money	$-1.08In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$123.00	SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$6.00In the Money	$8.00In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$124.00	SHAKOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	5Out of the Money
SHAKIn the Money	$5.50In the Money	$6.30In the Money	$5.55In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$125.00	SHAKOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	11Out of the Money	69Out of the Money
SHAKIn the Money	$4.60In the Money	$5.70In the Money	$3.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$126.00	SHAKOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SHAKIn the Money	$3.80In the Money	$4.40In the Money	$3.40In the Money	$-1.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$127.00	SHAKOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SHAKIn the Money	$3.10In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	SHAKNear the Money	$0.65Near the Money	$0.85Near the Money	$0.94Near the Money	$0.24Near the Money	50Near the Money	60Near the Money
SHAKIn the Money	$2.45In the Money	$2.90In the Money	$2.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$129.00	SHAKNear the Money	$0.95Near the Money	$1.20Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
SHAKUnderlying issue's last price	$1.85Underlying issue's last price	$2.30Underlying issue's last price	$1.80Underlying issue's last price	$-0.40Underlying issue's last price	16Underlying issue's last price	1,216Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	SHAKUnderlying issue's last price	$1.35Underlying issue's last price	$1.65Underlying issue's last price	$1.85Underlying issue's last price	$0.55Underlying issue's last price	13Underlying issue's last price	68Underlying issue's last price
SHAKNear the Money	$1.35Near the Money	$2.60Near the Money	$1.35Near the Money	$-0.39Near the Money	10Near the Money	13Near the Money	Filter Table By Strike Price of$131.00	SHAKIn the Money	$1.55In the Money	$2.15In the Money	$2.30In the Money	$0.60In the Money	25In the Money	29In the Money
SHAKNear the Money	$1.00Near the Money	$1.25Near the Money	$1.16Near the Money	$-0.24Near the Money	10Near the Money	43Near the Money	Filter Table By Strike Price of$132.00	SHAKIn the Money	$2.40In the Money	$2.75In the Money	$2.75In the Money	$-0.15In the Money	3In the Money	7In the Money
SHAKNear the Money	$0.70Near the Money	$0.90Near the Money	$1.90Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$133.00	SHAKIn the Money	$2.80In the Money	$3.50In the Money	$3.60In the Money	$-0.10In the Money	11In the Money	15In the Money
SHAKOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$-0.28Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$134.00	SHAKIn the Money	$3.20In the Money	$4.30In the Money	$4.70In the Money	$0.95In the Money	1In the Money	12In the Money
SHAKOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	30Out of the Money	259Out of the Money	Filter Table By Strike Price of$135.00	SHAKIn the Money	$4.50In the Money	$5.20In the Money	$4.21In the Money	$0.00In the Money	---In the Money	23In the Money
SHAKOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$136.00	SHAKIn the Money	$4.70In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$137.00	SHAKIn the Money	$5.60In the Money	$8.20In the Money	$5.75In the Money	$0.00In the Money	---In the Money	10In the Money
SHAKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.16Out of the Money	$0.01Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$138.00	SHAKIn the Money	$6.20In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$139.00	SHAKIn the Money	$7.40In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	60Out of the Money	Filter Table By Strike Price of$140.00	SHAKIn the Money	$8.30In the Money	$11.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	6In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$141.00	SHAKIn the Money	$9.60In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$142.00	SHAKIn the Money	$10.10In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$143.00	SHAKIn the Money	$11.60In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$144.00	SHAKIn the Money	$12.10In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$145.00	SHAKIn the Money	$13.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$146.00	SHAKIn the Money	$14.50In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$147.00	SHAKIn the Money	$15.40In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$148.00	SHAKIn the Money	$16.40In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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$149.00	SHAKIn the Money	$17.60In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$150.00	SHAKIn the Money	$18.70In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	972Out of the Money	Filter Table By Strike Price of$155.00	SHAKIn the Money	$23.90In the Money	$26.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)