Stocks Options

LAST PRICE
133.4900
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.1795%)

Bid / Lots
129.9400/ 1
Ask / Lots
139.2900/ 1
Open / Previous Close
133.9100 / 133.7300
Day Range
Low 132.5900
High 135.7600
52 Week Range
Low 60.8400
High 135.7600
Volume
809,212
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 48.749

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$55.00	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$60.00	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$65.00	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$70.00	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$75.00	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$80.00	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$85.00	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$90.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$95.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	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$98.00	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$99.00	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	$34.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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$101.00	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$102.00	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$103.00	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$104.00	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$105.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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$106.00	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$107.00	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	$23.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$108.00	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	$14.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$109.00	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	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$15.40In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$112.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$8.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$113.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$114.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$15.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	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	$4.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$116.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$117.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.23Out 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	$3.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$118.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$119.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$120.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	7Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$122.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	1Out of the Money	28Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$123.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$124.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	58Out of the Money	4Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$125.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	37Out of the Money	4Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$126.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.17Out of the Money	61Out of the Money	56Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$127.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$-0.24Out of the Money	1Out of the Money	11Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$6.84In the Money	$0.00In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$128.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$-0.34Out of the Money	43Out of the Money	35Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$4.91In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$129.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	4Out of the Money	45Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$4.30In the Money	$-0.50In the Money	7In the Money	16In the Money	Filter Table By Strike Price of$130.00	SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$-0.55Out of the Money	26Out of the Money	26Out of the Money
SHAKIn the Money	---In the Money	---In the Money	$4.78In the Money	$0.00In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$131.00	SHAKNear the Money	---Near the Money	---Near the Money	$1.00Near the Money	$-0.70Near the Money	4Near the Money	3Near the Money
SHAKIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$132.00	SHAKNear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
SHAKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.74Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$133.00Underlying issue's last price	SHAKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$-0.68Underlying issue's last price	2Underlying issue's last price	129Underlying issue's last price
SHAKNear the Money	---Near the Money	---Near the Money	$2.80Near the Money	$0.89Near the Money	16Near the Money	3Near the Money	Filter Table By Strike Price of$134.00	SHAKIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	11In the Money	---In the Money
SHAKNear the Money	---Near the Money	---Near the Money	$2.50Near the Money	$0.00Near the Money	6Near the Money	65Near the Money	Filter Table By Strike Price of$135.00	SHAKIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	32In the Money	---In the Money
SHAKNear the Money	---Near the Money	---Near the Money	$1.60Near the Money	$0.00Near the Money	5Near the Money	3Near the Money	Filter Table By Strike Price of$136.00	SHAKIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	5In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.15Out of the Money	16Out of the Money	29Out of the Money	Filter Table By Strike Price of$137.00	SHAKIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	6In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$138.00	SHAKIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	1In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$139.00	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	$0.60Out of the Money	$0.00Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$140.00	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	$0.45Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$141.00	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	$0.35Out of the Money	$0.05Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$142.00	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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$143.00	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	$0.15Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	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	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$145.00	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$146.00	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$150.00	SHAKIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	SHAKIn the Money	---In the Money	---In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)