Stocks Options

LAST PRICE
133.7300
TODAY'S CHANGE (%)
Trending Up1.3800 (1.0427%)

Bid / Lots
131.9500/ 1
Ask / Lots
135.1500/ 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
359,800
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 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	$76.80In the Money	$80.90In 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	$71.80In the Money	$75.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$66.80In the Money	$71.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$61.80In the Money	$65.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$56.80In the Money	$60.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$51.60In the Money	$55.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$46.60In the Money	$50.90In 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	$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	$41.70In the Money	$45.80In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHAKIn the Money	$36.70In the Money	$40.80In 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	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHAKIn the Money	$35.70In the Money	$39.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$34.70In the Money	$38.80In 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	$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	$34.40In the Money	$37.80In 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	$33.40In the Money	$36.80In 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	$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	$31.80In the Money	$35.80In 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	$0.75Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHAKIn the Money	$30.70In the Money	$34.80In 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	$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	$30.40In the Money	$33.80In 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	$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	$28.70In the Money	$32.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$27.90In the Money	$31.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$26.90In the Money	$30.80In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHAKIn the Money	$25.90In the Money	$29.80In 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	$24.90In the Money	$28.80In 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	$23.90In the Money	$27.40In the Money	$23.10In the Money	$23.10In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$108.00	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	$23.10In the Money	$26.60In 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	$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	$21.90In the Money	$25.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SHAKIn the Money	$21.10In the Money	$24.70In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SHAKIn the Money	$19.90In the Money	$24.00In 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	$0.75Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SHAKIn the Money	$18.90In the Money	$22.70In 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	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$18.30In the Money	$21.70In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SHAKIn the Money	$17.10In the Money	$20.60In 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	$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	$16.50In the Money	$19.80In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHAKIn the Money	$14.90In the Money	$17.90In 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	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHAKIn the Money	$14.00In the Money	$17.50In 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	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SHAKIn the Money	$12.80In the Money	$16.00In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SHAKIn the Money	$12.30In the Money	$14.50In the Money	$11.34In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$120.00	SHAKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHAKIn the Money	$11.30In the Money	$13.80In 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	$0.75Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SHAKIn the Money	$10.30In the Money	$13.70In 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	$0.25Out of the Money	$0.12Out of the Money	$-2.88Out of the Money	27Out of the Money	1Out of the Money
SHAKIn the Money	$9.60In the Money	$11.90In the Money	$9.50In the Money	$2.44In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$123.00	SHAKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	1Out of the Money	5Out of the Money
SHAKIn the Money	$8.60In the Money	$11.00In the Money	$9.70In the Money	$3.05In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$124.00	SHAKOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-1.00Out of the Money	1Out of the Money	3Out of the Money
SHAKIn the Money	$8.80In the Money	$9.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$125.00	SHAKOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-0.44Out of the Money	1Out of the Money	4Out of the Money
SHAKIn the Money	$7.60In the Money	$8.80In the Money	$7.20In the Money	$5.22In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$126.00	SHAKOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.47Out of the Money	$-0.17Out of the Money	55Out of the Money	7Out of the Money
SHAKIn the Money	$4.90In the Money	$7.80In 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	$0.50Out of the Money	$1.70Out of the Money	$0.61Out of the Money	$-1.89Out of the Money	10Out of the Money	3Out of the Money
SHAKIn the Money	$4.70In the Money	$7.50In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$128.00	SHAKOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.18Out of the Money	30Out of the Money	5Out of the Money
SHAKIn the Money	$4.00In the Money	$6.70In 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	$0.80Out of the Money	$2.05Out of the Money	$3.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SHAKIn the Money	$4.40In the Money	$5.20In the Money	$4.80In the Money	$1.80In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$130.00	SHAKOut of the Money	$1.00Out of the Money	$2.30Out of the Money	$1.28Out of the Money	$-0.60Out of the Money	6Out of the Money	20Out of the Money
SHAKIn the Money	$2.70In the Money	$5.10In the Money	$3.84In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$131.00	SHAKNear the Money	$0.65Near the Money	$2.65Near the Money	$1.70Near the Money	$-0.57Near the Money	1Near the Money	2Near the Money
SHAKIn the Money	$2.15In the Money	$3.80In 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	$1.60Near the Money	$2.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SHAKUnderlying issue's last price	$2.20Underlying issue's last price	$3.20Underlying issue's last price	$2.74Underlying issue's last price	$-0.05Underlying issue's last price	5Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$133.00Underlying issue's last price	SHAKUnderlying issue's last price	$2.00Underlying issue's last price	$2.50Underlying issue's last price	$2.38Underlying issue's last price	$-0.57Underlying issue's last price	128Underlying issue's last price	3Underlying issue's last price
SHAKNear the Money	$1.35Near the Money	$2.85Near the Money	$1.91Near the Money	$0.01Near the Money	3Near the Money	2Near the Money	Filter Table By Strike Price of$134.00	SHAKIn the Money	$2.50In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKNear the Money	$1.00Near the Money	$2.15Near the Money	$1.89Near the Money	$0.00Near the Money	---Near the Money	65Near the Money	Filter Table By Strike Price of$135.00	SHAKIn the Money	$2.95In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKNear the Money	$0.40Near the Money	$1.75Near the Money	$1.57Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$136.00	SHAKIn the Money	$3.50In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.20Out of the Money	$1.40Out of the Money	$1.10Out of the Money	$-0.10Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$137.00	SHAKIn the Money	$4.20In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.55Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.05Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$138.00	SHAKIn the Money	$4.30In the Money	$7.00In 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	$0.90Out of the Money	$0.60Out of the Money	$0.60Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	SHAKIn the Money	$4.00In the Money	$7.70In 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	$0.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$140.00	SHAKIn the Money	$6.30In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$141.00	SHAKIn the Money	$7.00In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.12Out of the Money	5Out of the Money	3Out of the Money	Filter Table By Strike Price of$142.00	SHAKIn the Money	$6.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.30Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	SHAKIn the Money	$8.50In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.25Out 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	$9.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.40Out 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	$9.70In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHAKOut of the Money	---Out of the Money	$0.25Out 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	$11.00In the Money	$13.80In 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	$0.00Out 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	$15.00In the Money	$18.20In the Money	$21.60In 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$155.00	SHAKIn the Money	$19.60In the Money	$23.20In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)