Stocks Options

LAST PRICE
129.4200
TODAY'S CHANGE (%)
Trending Up6.4100 (5.2110%)

Bid / Lots
126.0000/ 4
Ask / Lots
133.9800/ 1
Open / Previous Close
124.7200 / 123.0100
Day Range
Low 124.7200
High 130.0000
52 Week Range
Low 59.9200
High 134.9000
Volume
998,642
above 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 48.720

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	$72.80In the Money	$75.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$67.80In the Money	$70.50In 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	$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	$62.90In the Money	$65.50In 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	$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	$57.80In the Money	$60.30In 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	$52.80In the Money	$55.30In 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	$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	$48.00In the Money	$50.50In 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	$42.80In the Money	$45.30In 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	$37.80In the Money	$41.10In 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	$0.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$32.80In the Money	$35.50In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SHAKIn the Money	$32.00In the Money	$34.40In 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	$30.80In the Money	$33.50In 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	$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	$29.80In the Money	$32.50In 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	$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	$29.20In the Money	$31.30In 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	$0.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHAKIn the Money	$27.80In the Money	$30.50In 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	$26.80In the Money	$29.50In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$25.80In the Money	$28.50In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$24.80In the Money	$27.50In 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	$24.20In the Money	$26.50In 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	7Out of the Money	9Out of the Money
SHAKIn the Money	$23.10In the Money	$25.70In 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	$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	$21.30In 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$106.00	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	$20.60In the Money	$23.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$19.90In the Money	$22.70In the Money	$15.08In the Money	$0.00In the Money	---In 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	$18.40In the Money	$21.70In 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	$17.40In the Money	$20.70In the Money	$19.20In the Money	$3.55In the Money	10In the Money	15In 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	$16.40In the Money	$19.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$15.90In the Money	$18.70In 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	$14.50In the Money	$17.70In 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	$14.20In the Money	$16.10In 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	$0.05Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHAKIn the Money	$12.50In the Money	$15.00In 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	$0.50Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	31Out of the Money	61Out of the Money
SHAKIn the Money	$11.30In the Money	$14.70In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	1Out of the Money	84Out of the Money
SHAKIn the Money	$10.80In the Money	$13.70In 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	$9.70In the Money	$12.30In the Money	$9.03In the Money	$3.23In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$118.00	SHAKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-2.28Out of the Money	70Out of the Money	72Out of the Money
SHAKIn the Money	$9.00In the Money	$11.70In 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	$0.25Out of the Money	$0.10Out of the Money	$-2.45Out of the Money	3Out of the Money	4Out of the Money
SHAKIn the Money	$8.80In the Money	$10.00In the Money	$9.15In the Money	$5.55In the Money	10In the Money	27In the Money	Filter Table By Strike Price of$120.00	SHAKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	15Out of the Money	9Out of the Money
SHAKIn the Money	$7.70In the Money	$8.80In the Money	$6.13In the Money	$3.68In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$121.00	SHAKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	30Out of the Money	17Out of the Money
SHAKIn the Money	$6.80In the Money	$8.80In the Money	$7.82In the Money	$5.27In the Money	33In the Money	156In the Money	Filter Table By Strike Price of$122.00	SHAKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-1.00Out of the Money	341Out of the Money	341Out of the Money
SHAKIn the Money	$5.70In the Money	$7.10In the Money	$4.40In the Money	$2.33In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$123.00	SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-5.60Out of the Money	116Out of the Money	74Out of the Money
SHAKIn the Money	$4.20In the Money	$7.30In the Money	$6.18In the Money	$4.53In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$124.00	SHAKOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-6.04Out of the Money	7Out of the Money	3Out of the Money
SHAKIn the Money	$3.70In the Money	$5.10In the Money	$4.66In the Money	$3.53In the Money	5In the Money	43In the Money	Filter Table By Strike Price of$125.00	SHAKOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-7.25Out of the Money	12Out of the Money	60Out of the Money
SHAKIn the Money	$3.80In the Money	$4.30In the Money	$3.50In the Money	$2.73In the Money	10In the Money	3In the Money	Filter Table By Strike Price of$126.00	SHAKOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.67Out of the Money	$-0.68Out of the Money	4Out of the Money	6Out of the Money
SHAKIn the Money	$2.05In the Money	$3.50In the Money	$3.36In the Money	$3.02In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$127.00	SHAKNear the Money	$0.70Near the Money	$0.95Near the Money	$0.92Near the Money	$-0.68Near the Money	17Near the Money	2Near the Money
SHAKIn the Money	$2.50In the Money	$2.80In the Money	$2.25In the Money	$1.84In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$128.00	SHAKNear the Money	$1.05Near the Money	$1.30Near the Money	$7.30Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
SHAKUnderlying issue's last price	$1.75Underlying issue's last price	$3.40Underlying issue's last price	$2.07Underlying issue's last price	$1.77Underlying issue's last price	36Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	SHAKUnderlying issue's last price	$1.45Underlying issue's last price	$1.75Underlying issue's last price	$1.65Underlying issue's last price	$-2.15Underlying issue's last price	200Underlying issue's last price	1Underlying issue's last price
SHAKNear the Money	$1.40Near the Money	$1.95Near the Money	$1.62Near the Money	$1.46Near the Money	28Near the Money	47Near the Money	Filter Table By Strike Price of$130.00	SHAKIn the Money	$1.70In the Money	$2.25In the Money	$2.13In the Money	$-6.59In the Money	12In the Money	22In the Money
SHAKNear the Money	$1.00Near the Money	$1.30Near the Money	$1.12Near the Money	$-2.28Near the Money	3Near the Money	10Near the Money	Filter Table By Strike Price of$131.00	SHAKIn the Money	$2.55In the Money	$2.95In the Money	$8.90In the Money	$0.00In the Money	---In the Money	2In the Money
SHAKNear the Money	$0.60Near the Money	$0.95Near the Money	$0.62Near the Money	$0.40Near the Money	2Near the Money	6Near the Money	Filter Table By Strike Price of$132.00	SHAKIn the Money	$2.10In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.39Out of the Money	6Out of the Money	5Out of the Money	Filter Table By Strike Price of$133.00	SHAKIn the Money	$3.90In the Money	$4.30In the Money	$14.70In the Money	$0.00In the Money	---In the Money	2In the Money
SHAKOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.50Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	SHAKIn the Money	$4.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.25Out of the Money	521Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	SHAKIn the Money	$3.80In the Money	$6.20In the Money	$8.03In the Money	$8.03In the Money	2In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$136.00	SHAKIn the Money	$5.80In the Money	$8.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
SHAKOut of the Money	---Out of the Money	$0.15Out 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	$7.00In the Money	$9.40In 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$138.00	SHAKIn the Money	$7.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$1.35Out 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	$8.40In the Money	$11.80In 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	14Out of the Money	Filter Table By Strike Price of$140.00	SHAKIn the Money	$9.70In the Money	$12.20In the Money	$13.49In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.75Out 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	$10.20In the Money	$13.30In 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$142.00	SHAKIn the Money	$11.40In the Money	$14.10In 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$143.00	SHAKIn the Money	$12.50In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.95Out 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	$13.60In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$1.35Out 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	$14.60In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$1.35Out 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	$15.50In 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	$0.50Out 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	$19.40In the Money	$22.20In 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 29, 2024)

Put Options (expires Friday November 29, 2024)