$93.26
1.121.22%
À la fermeture: -
$92.85
-0.41-0.44%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
Shake Shack (NYSE:SHAK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Shake Shack à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Shake Shack..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid41.3
Ask43.7
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask39.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price30.7Oct 14, 2025
Change
-0%
Bid31.3
Ask34.2
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask29.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price21.99Oct 16, 2025
Change
3.5613.93%
Bid21.3
Ask23.6
volume5
Intrest5
Strike
70
70
Last Price0.14Sep 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price18.33Oct 06, 2025
Change
-0%
Bid16.5
Ask18.6
volume0
Intrest1
Strike
75
75
Last Price0.25Oct 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Last Price16.4Oct 15, 2025
Change
-0%
Bid13.3
Ask15.7
volume0
Intrest4
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price15.48Oct 15, 2025
Change
-0%
Bid12.3
Ask14.7
volume0
Intrest3
Strike
79
79
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Last Price12.5Oct 16, 2025
Change
1.611.35%
Bid11.4
Ask14.4
volume1
Intrest5
Strike
80
80
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest155
Last Price12.51Oct 16, 2025
Change
0.53.84%
Bid10.5
Ask12.6
volume1
Intrest3
Strike
81
81
Last Price0.06Oct 13, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest13
Last Price11.6Oct 16, 2025
Change
-
Bid9.4
Ask11.6
volume1
Intrest0
Strike
82
82
Last Price0.18Oct 16, 2025
Change
0.13260%
Bid-
Ask0.35
volume6
Intrest8
Last Price-
Change
-
Bid8.4
Ask10.6
volume0
Intrest0
Strike
83
83
Last Price0.23Oct 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid7.5
Ask10.8
volume0
Intrest0
Strike
84
84
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.7
volume13
Intrest32
Last Price9.59Sep 25, 2025
Change
-0%
Bid6.3
Ask9.3
volume0
Intrest17
Strike
85
85
Last Price0.05Oct 16, 2025
Change
0.1168.75%
Bid-
Ask0.5
volume25
Intrest333
Last Price6.1Oct 09, 2025
Change
-0%
Bid5.6
Ask8.2
volume0
Intrest2
Strike
86
86
Last Price0.15Oct 14, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest76
Last Price2.68Oct 10, 2025
Change
-0%
Bid4.7
Ask7.5
volume0
Intrest1
Strike
87
87
Last Price0.19Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest147
Last Price4.3Oct 14, 2025
Change
-0%
Bid3.6
Ask6.4
volume0
Intrest8
Strike
88
88
Last Price0.75Oct 14, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest68
Last Price6.7Oct 15, 2025
Change
-0%
Bid2.7
Ask5.5
volume0
Intrest10
Strike
89
89
Last Price0.5Oct 16, 2025
Change
0.0511.11%
Bid-
Ask0.8
volume10
Intrest116
Last Price2.8Oct 16, 2025
Change
351.72%
Bid2.25
Ask4.6
volume1
Intrest16
Strike
90
90
Last Price0.45Oct 16, 2025
Change
0.0510%
Bid0.05
Ask0.8
volume10
Intrest911
Last Price4.8Oct 15, 2025
Change
-0%
Bid1.5
Ask4.2
volume0
Intrest28
Strike
91
91
Last Price0.48Oct 16, 2025
Change
0.2937.66%
Bid0.35
Ask0.75
volume53
Intrest67
Last Price1.32Oct 16, 2025
Change
1.8858.75%
Bid1
Ask2.8
volume49
Intrest94
Strike
92
92
Last Price1.3Oct 16, 2025
Change
0.2516.13%
Bid0.55
Ask1.15
volume5
Intrest22
Last Price0.86Oct 16, 2025
Change
0.9351.96%
Bid0.5
Ask1.8
volume6
Intrest253
Strike
93
93
Last Price1.82Oct 15, 2025
Change
-0%
Bid0.2
Ask1.7
volume0
Intrest24
Last Price0.58Oct 16, 2025
Change
0.7255.38%
Bid0.35
Ask1.2
volume2
Intrest187
Strike
94
94
Last Price2.63Oct 16, 2025
Change
0.6331.5%
Bid1
Ask3.3
volume5
Intrest23
Last Price0.4Oct 16, 2025
Change
0.1121.57%
Bid0.05
Ask0.75
volume11
Intrest158
Strike
95
95
Last Price2.75Oct 16, 2025
Change
0.5115.64%
Bid2
Ask2.75
volume3
Intrest103
Last Price0.2Oct 16, 2025
Change
0.2555.56%
Bid-
Ask0.7
volume2
Intrest60
Strike
96
96
Last Price3.8Oct 07, 2025
Change
-0%
Bid2.1
Ask5
volume0
Intrest27
Last Price0.1Oct 16, 2025
Change
0.5484.38%
Bid-
Ask0.2
volume6
Intrest67
Strike
97
97
Last Price6.3Oct 16, 2025
Change
0.46.78%
Bid3
Ask5.3
volume5
Intrest2
Last Price0.2Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest159
Strike
98
98
Last Price7.65Oct 13, 2025
Change
-0%
Bid4.6
Ask6.7
volume0
Intrest7
Last Price0.38Oct 16, 2025
Change
0.28280%
Bid-
Ask0.6
volume2
Intrest14
Strike
99
99
Last Price8.85Oct 13, 2025
Change
-0%
Bid4.9
Ask7.5
volume0
Intrest22
Last Price0.04Oct 16, 2025
Change
0.0342.86%
Bid-
Ask0.25
volume3
Intrest662
Strike
100
100
Last Price6.89Oct 16, 2025
Change
0.314.31%
Bid5.7
Ask7
volume35
Intrest475
Last Price0.11Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest40
Strike
101
101
Last Price-
Change
-
Bid6.7
Ask9.7
volume0
Intrest0
Last Price0.4Oct 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
102
102
Last Price11.1Oct 16, 2025
Change
19.9%
Bid8.4
Ask10.7
volume5
Intrest5
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
103
103
Last Price-
Change
-
Bid9.4
Ask11.6
volume0
Intrest0
Last Price0.29Oct 07, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest5
Strike
104
104
Last Price-
Change
-
Bid10.4
Ask12.7
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest380
Strike
105
105
Last Price11.4Oct 16, 2025
Change
3.0521.11%
Bid11.5
Ask13.7
volume60
Intrest16
Last Price0.18Oct 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Strike
106
106
Last Price-
Change
-
Bid12.4
Ask14.7
volume0
Intrest0
Last Price0.21Oct 03, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest29
Strike
107
107
Last Price-
Change
-
Bid13.4
Ask15.6
volume0
Intrest0
Last Price0.26Sep 30, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest6
Strike
108
108
Last Price-
Change
-
Bid14.4
Ask16.7
volume0
Intrest0
Last Price0.31Sep 26, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest10
Strike
109
109
Last Price-
Change
-
Bid15.4
Ask17.7
volume0
Intrest0
Last Price0.1Oct 16, 2025
Change
0.05100%
Bid-
Ask0.1
volume5
Intrest668
Strike
110
110
Last Price19.8Oct 13, 2025
Change
-0%
Bid16.4
Ask18.7
volume0
Intrest0
Last Price0.13Oct 03, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest6
Strike
111
111
Last Price-
Change
-
Bid17.4
Ask19.7
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
0.1684.21%
Bid-
Ask0.05
volume1
Intrest296
Strike
115
115
Last Price21.4Oct 16, 2025
Change
1.14.89%
Bid21.4
Ask23.9
volume60
Intrest342
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest145
Strike
120
120
Last Price28.5Oct 01, 2025
Change
-0%
Bid26.4
Ask28.7
volume0
Intrest0
Last Price0.05Sep 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest191
Strike
125
125
Last Price34.03Oct 13, 2025
Change
-0%
Bid31.1
Ask33.7
volume0
Intrest6
Last Price0.05Sep 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest147
Strike
130
130
Last Price39Oct 09, 2025
Change
-0%
Bid36.4
Ask38.7
volume0
Intrest1
Last Price0.05Oct 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Strike
135
135
Last Price42.3Oct 09, 2025
Change
-0%
Bid41.4
Ask43.7
volume0
Intrest4
Last Price0.17Sep 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest410
Strike
140
140
Last Price40.72Sep 18, 2025
Change
-0%
Bid46.4
Ask48.5
volume0
Intrest0
Last Price0.2Sep 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest58
Strike
145
145
Last Price27Jul 31, 2025
Change
-0%
Bid51.4
Ask53.7
volume0
Intrest0
Last Price0.02Sep 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest531
Strike
150
150
Last Price-
Change
-
Bid56.4
Ask58.7
volume0
Intrest0
Last Price0.18Sep 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest158
Strike
155
155
Last Price-
Change
-
Bid61.4
Ask63.7
volume0
Intrest0
Last Price0.11Sep 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Strike
160
160
Last Price52Aug 08, 2025
Change
-0%
Bid65.7
Ask68.7
volume0
Intrest0
Last Price0.25Jul 31, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest19
Strike
165
165
Last Price-
Change
-
Bid70.6
Ask73.7
volume0
Intrest0
Last Price3.9Jul 02, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid75.7
Ask78.7
volume0
Intrest0
Last Price3.31Jul 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid81.4
Ask83.7
volume0
Intrest0
Last Price0.28Oct 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Strike
180
180
Last Price-
Change
-
Bid86.4
Ask88.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid91.4
Ask93.7
volume0
Intrest0
Last Price0.1Jul 31, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid96.5
Ask98.7
volume0
Intrest0
Last Price0.1Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid101.4
Ask103.7
volume0
Intrest0
Last Price0.41Jul 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid106.4
Ask108.7
volume0
Intrest0