$91.00
2.833.21%
À la fermeture: -
$91.00
0.000.00%
Après les heures de négociation: 4:00 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid19.2
Ask20.9
volume0
Intrest0
Strike
70
70
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price19.36Apr 01, 2025
Change
-
Bid18.3
Ask19.9
volume1
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price18.55Apr 01, 2025
Change
-
Bid17.7
Ask19.2
volume1
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask17.9
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask16.8
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price15.33Apr 01, 2025
Change
-
Bid14.5
Ask15.9
volume2
Intrest0
Strike
75
75
Last Price0.75Mar 18, 2025
Change
00%
Bid-
Ask2
volume0
Intrest6
Last Price-
Change
-
Bid12.7
Ask15
volume0
Intrest0
Strike
76
76
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid11.4
Ask13.9
volume0
Intrest0
Strike
77
77
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest97
Last Price-
Change
-
Bid11.3
Ask13.2
volume0
Intrest0
Strike
78
78
Last Price0.4Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Last Price-
Change
-
Bid10.7
Ask11.8
volume0
Intrest0
Strike
79
79
Last Price0.5Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Last Price9.04Mar 19, 2025
Change
00%
Bid9.5
Ask11.1
volume0
Intrest0
Strike
80
80
Last Price0.12Apr 01, 2025
Change
0.1352%
Bid-
Ask0.2
volume25
Intrest237
Last Price-
Change
-
Bid9.1
Ask9.8
volume0
Intrest0
Strike
81
81
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price-
Change
-
Bid8.2
Ask9.1
volume0
Intrest0
Strike
82
82
Last Price0.15Apr 01, 2025
Change
0.2360.53%
Bid-
Ask0.25
volume66
Intrest66
Last Price6.13Mar 14, 2025
Change
00%
Bid7.1
Ask8.5
volume0
Intrest1
Strike
83
83
Last Price1.18Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest71
Last Price-
Change
-
Bid6.6
Ask7
volume0
Intrest0
Strike
84
84
Last Price0.33Apr 01, 2025
Change
0.4256%
Bid0.25
Ask0.35
volume142
Intrest192
Last Price5.8Apr 01, 2025
Change
4.0240.94%
Bid5.7
Ask6.4
volume2
Intrest30
Strike
85
85
Last Price0.46Apr 01, 2025
Change
0.7662.3%
Bid0.35
Ask0.5
volume99
Intrest109
Last Price3.9Mar 28, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest3
Strike
86
86
Last Price0.5Apr 01, 2025
Change
1.5575.61%
Bid-
Ask0.75
volume31
Intrest1
Last Price5.5Mar 21, 2025
Change
00%
Bid4
Ask4.4
volume0
Intrest5
Strike
87
87
Last Price1.8Mar 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest17
Last Price3.3Apr 01, 2025
Change
1.531.25%
Bid3.3
Ask3.7
volume7
Intrest1
Strike
88
88
Last Price1.07Apr 01, 2025
Change
1.1251.14%
Bid0.8
Ask1.15
volume30
Intrest43
Last Price3.1Apr 01, 2025
Change
1.88154.1%
Bid2.7
Ask3.2
volume2
Intrest23
Strike
89
89
Last Price1.67Apr 01, 2025
Change
1.0839.27%
Bid1.15
Ask1.45
volume51
Intrest12
Last Price2.24Apr 01, 2025
Change
0.8662.32%
Bid2.1
Ask2.35
volume34
Intrest70
Strike
90
90
Last Price1.7Apr 01, 2025
Change
1.9553.42%
Bid1.65
Ask1.85
volume10
Intrest92
Last Price1.8Apr 01, 2025
Change
0.94109.3%
Bid1.6
Ask1.75
volume42
Intrest10
Strike
91
91
Last Price1.6Mar 26, 2025
Change
00%
Bid1.9
Ask2.3
volume0
Intrest9
Last Price0.9Apr 01, 2025
Change
0.1418.42%
Bid1.15
Ask1.3
volume71
Intrest121
Strike
92
92
Last Price6.28Mar 31, 2025
Change
00%
Bid2.4
Ask2.9
volume0
Intrest10
Last Price0.7Apr 01, 2025
Change
2.2576.27%
Bid0.75
Ask0.95
volume22
Intrest9
Strike
93
93
Last Price4.81Mar 31, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest8
Last Price0.53Apr 01, 2025
Change
0.0711.67%
Bid-
Ask0.7
volume7
Intrest34
Strike
94
94
Last Price5.98Mar 28, 2025
Change
00%
Bid4
Ask4.4
volume0
Intrest11
Last Price0.32Apr 01, 2025
Change
0.0728%
Bid0.35
Ask0.45
volume42
Intrest62
Strike
95
95
Last Price5.15Mar 28, 2025
Change
00%
Bid4.8
Ask5.1
volume0
Intrest29
Last Price0.4Apr 01, 2025
Change
0.2100%
Bid0.2
Ask0.35
volume1
Intrest43
Strike
96
96
Last Price2.57Mar 04, 2025
Change
00%
Bid5.5
Ask6.2
volume0
Intrest3
Last Price0.2Apr 01, 2025
Change
0.015.26%
Bid0.1
Ask0.25
volume17
Intrest10
Strike
97
97
Last Price3.7Mar 25, 2025
Change
00%
Bid6.2
Ask7.3
volume0
Intrest4
Last Price0.14Apr 01, 2025
Change
0.0675%
Bid0.1
Ask0.15
volume2
Intrest30
Strike
98
98
Last Price13.13Mar 14, 2025
Change
00%
Bid7.2
Ask8.3
volume0
Intrest2
Last Price0.1Apr 01, 2025
Change
0.0323.08%
Bid0.05
Ask0.15
volume1
Intrest22
Strike
99
99
Last Price4.6Mar 25, 2025
Change
00%
Bid8.4
Ask9.2
volume0
Intrest29
Last Price0.1Apr 01, 2025
Change
0.0533.33%
Bid0.05
Ask0.1
volume1
Intrest53
Strike
100
100
Last Price9.33Mar 28, 2025
Change
00%
Bid9.1
Ask10.1
volume0
Intrest42
Last Price0.05Apr 01, 2025
Change
0.590.91%
Bid-
Ask2.15
volume1
Intrest104
Strike
101
101
Last Price-
Change
-
Bid10.3
Ask11.9
volume0
Intrest0
Last Price0.65Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Strike
102
102
Last Price7.67Mar 27, 2025
Change
00%
Bid11.4
Ask13
volume0
Intrest0
Last Price0.09Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
103
103
Last Price-
Change
-
Bid12.3
Ask14
volume0
Intrest0
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
104
104
Last Price10.2Mar 24, 2025
Change
00%
Bid13.3
Ask14.9
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
0.0850%
Bid-
Ask0.15
volume1
Intrest18
Strike
105
105
Last Price14.7Apr 01, 2025
Change
1.6810.26%
Bid13.9
Ask15.2
volume2
Intrest15
Last Price11.5Feb 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
106
106
Last Price15.73Apr 01, 2025
Change
10.93227.71%
Bid15
Ask16.7
volume1
Intrest4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
107
107
Last Price16.53Apr 01, 2025
Change
3.2116.26%
Bid15.6
Ask17.7
volume1
Intrest4
Last Price5.05Feb 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
108
108
Last Price5.5Feb 21, 2025
Change
00%
Bid17.1
Ask19.1
volume0
Intrest0
Last Price6.7Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
109
109
Last Price22.13Mar 11, 2025
Change
00%
Bid18.2
Ask19.6
volume0
Intrest0
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
110
110
Last Price14.9Mar 25, 2025
Change
00%
Bid19.4
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
111
111
Last Price20.6Apr 01, 2025
Change
-
Bid19.5
Ask22.3
volume1
Intrest0
Last Price15Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
112
112
Last Price21.41Apr 01, 2025
Change
8.2963.19%
Bid20.9
Ask22.7
volume1
Intrest0
Last Price12.3Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
113
113
Last Price21.73Mar 07, 2025
Change
00%
Bid22
Ask23.9
volume0
Intrest5
Last Price8.27Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
114
114
Last Price19.15Mar 24, 2025
Change
00%
Bid22.5
Ask25
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Strike
115
115
Last Price3.2Feb 20, 2025
Change
00%
Bid23.7
Ask26.5
volume0
Intrest0
Last Price14.1Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid24.5
Ask27.1
volume0
Intrest0
Last Price0.45Mar 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid25.7
Ask28.4
volume0
Intrest0
Last Price1.9Feb 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid26.9
Ask29.7
volume0
Intrest0
Last Price1.82Feb 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
119
119
Last Price3.99Feb 20, 2025
Change
00%
Bid27.5
Ask30.1
volume0
Intrest0
Last Price0.45Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
120
120
Last Price24.07Mar 25, 2025
Change
00%
Bid29
Ask31.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid29.5
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid30.6
Ask33.1
volume0
Intrest0
Last Price0.85Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid31.6
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid32.7
Ask35.1
volume0
Intrest0
Last Price7.3Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
125
125
Last Price8.7Feb 20, 2025
Change
00%
Bid33.5
Ask36.1
volume0
Intrest0
Last Price0.2Mar 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
126
126
Last Price-
Change
-
Bid34.5
Ask37.7
volume0
Intrest0
Last Price0.35Mar 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
130
130
Last Price-
Change
-
Bid38.7
Ask41.1
volume0
Intrest0
Last Price2.75Feb 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest9
Strike
135
135
Last Price-
Change
-
Bid43.6
Ask45.7
volume0
Intrest0
Last Price0.2Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid49
Ask51.7
volume0
Intrest0
Last Price0.84Feb 21, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid53.6
Ask56.7
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest30
Strike
150
150
Last Price-
Change
-
Bid58.5
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid63.6
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid68.7
Ask71.7
volume0
Intrest0