Stocks Options

LAST PRICE
132.8300
TODAY'S CHANGE (%)
Trending Up0.4800 (0.3627%)

Bid / Lots
132.6800/ 8
Ask / Lots
132.9800/ 1
Open / Previous Close
133.3800 / 132.3500
Day Range
Low 132.4600
High 134.4199
52 Week Range
Low 59.9200
High 134.9000
Volume
152,397
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 48.671

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHAKIn the Money	$76.60In the Money	$79.40In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$71.60In the Money	$74.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$66.60In the Money	$69.60In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$61.50In the Money	$64.60In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$56.60In the Money	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$51.10In the Money	$54.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHAKIn the Money	$46.50In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$41.10In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$36.00In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SHAKIn the Money	$35.10In the Money	$38.50In 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	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SHAKIn the Money	$33.70In the Money	$37.60In the Money	$16.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$33.10In the Money	$36.50In 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	$32.10In the Money	$35.60In the Money	$26.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$99.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHAKIn the Money	$31.80In the Money	$34.70In the Money	$24.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$100.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHAKIn the Money	$30.30In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$29.60In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$28.60In the Money	$31.70In 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	$0.75Out of the Money	$3.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$27.30In the Money	$30.70In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SHAKIn the Money	$26.10In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$25.10In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	SHAKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$24.10In the Money	$27.60In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$23.50In the Money	$26.60In the Money	$24.64In the Money	$9.56In the Money	15In the Money	15In the Money	Filter Table By Strike Price of$108.00	SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHAKIn the Money	$22.70In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHAKIn the Money	$21.30In the Money	$24.70In the Money	$22.70In the Money	$3.50In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$110.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHAKIn the Money	$21.20In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$19.30In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$17.70In the Money	$21.60In the Money	$16.33In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$113.00	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
SHAKIn the Money	$17.80In the Money	$20.60In the Money	$16.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$114.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHAKIn the Money	$16.20In the Money	$19.60In the Money	$14.92In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$115.00	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	50Out of the Money
SHAKIn the Money	$15.20In the Money	$18.70In the Money	$5.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$116.00	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	84Out of the Money
SHAKIn the Money	$14.90In the Money	$17.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$117.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SHAKIn the Money	$14.20In the Money	$16.30In the Money	$9.03In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$118.00	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	72Out of the Money
SHAKIn the Money	$12.10In the Money	$15.70In the Money	$2.92In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$119.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SHAKIn the Money	$11.20In the Money	$14.70In the Money	$13.32In the Money	$4.17In the Money	5In the Money	18In 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	25Out of the Money
SHAKIn the Money	$10.50In the Money	$13.70In the Money	$9.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$121.00	SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	39Out of the Money
SHAKIn the Money	$10.00In the Money	$11.70In the Money	$12.12In the Money	$0.72In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$122.00	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	183Out of the Money
SHAKIn the Money	$8.70In the Money	$10.90In the Money	$9.32In the Money	$4.92In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$123.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SHAKIn the Money	$7.20In the Money	$10.70In the Money	$9.36In the Money	$0.46In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$124.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SHAKIn the Money	$6.60In the Money	$9.50In the Money	$7.82In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$125.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SHAKIn the Money	$5.50In the Money	$8.70In the Money	$8.20In the Money	$4.70In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$126.00	SHAKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHAKIn the Money	$4.50In the Money	$6.90In the Money	$7.01In the Money	$3.65In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$127.00	SHAKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SHAKIn the Money	$3.50In the Money	$6.10In the Money	$2.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$128.00	SHAKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	165Out of the Money
SHAKIn the Money	$2.75In the Money	$5.10In the Money	$4.15In the Money	$1.57In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$129.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
SHAKIn the Money	$1.70In the Money	$3.30In the Money	$3.14In the Money	$0.26In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$130.00	SHAKNear the Money	---Near the Money	$0.35Near the Money	$0.11Near the Money	$-0.04Near the Money	8Near the Money	73Near the Money
SHAKIn the Money	$1.25In the Money	$2.45In the Money	$1.85In the Money	$-0.15In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$131.00	SHAKNear the Money	---Near the Money	$0.15Near the Money	$0.07Near the Money	$-0.33Near the Money	7Near the Money	11Near the Money
SHAKUnderlying issue's last price	$0.55Underlying issue's last price	$1.15Underlying issue's last price	$0.80Underlying issue's last price	$-0.35Underlying issue's last price	6Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	SHAKUnderlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.10Underlying issue's last price	$-0.45Underlying issue's last price	18Underlying issue's last price	127Underlying issue's last price
SHAKNear the Money	---Near the Money	$0.80Near the Money	$1.07Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$133.00	SHAKIn the Money	$0.25In the Money	$0.85In the Money	$0.10In the Money	$-1.05In the Money	35In the Money	2In the Money
SHAKNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.34Near the Money	2Near the Money	27Near the Money	Filter Table By Strike Price of$134.00	SHAKIn the Money	$0.05In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKNear the Money	---Near the Money	$0.10Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	351Near the Money	Filter Table By Strike Price of$135.00	SHAKIn the Money	$1.55In the Money	$2.85In the Money	$1.15In the Money	$-6.88In the Money	3In the Money	2In the Money
SHAKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$136.00	SHAKIn the Money	$1.35In the Money	$4.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$137.00	SHAKIn the Money	$2.40In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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$138.00	SHAKIn the Money	$3.30In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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$139.00	SHAKIn the Money	$4.80In the Money	$6.80In 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	14Out of the Money	Filter Table By Strike Price of$140.00	SHAKIn the Money	$5.30In the Money	$7.80In the Money	$13.49In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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	$6.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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$142.00	SHAKIn the Money	$7.30In 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	$0.95Out 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	$8.30In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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	$9.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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$145.00	SHAKIn the Money	$10.30In 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	$0.95Out 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	$11.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$150.00	SHAKIn the Money	$15.40In the Money	$18.80In 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 29, 2024)

Put Options (expires Friday November 29, 2024)