Quantcast

Shake Shack, Inc. (SHAK) Option Chain

SHAK 
$45.76
*  
0.59
1.27%
Get SHAK Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SHAK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

SHAK Options: Type:

Option Chain for Shake Shack, Inc. (SHAK)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Dec 14, 2018 3.60 4.60 0 0 SHAK 41.5 Dec 14, 2018 0.25 0 0
Dec 14, 2018 3.30 4.20 0 0 SHAK 42 Dec 14, 2018 0.25 0 0
Dec 14, 2018 2.60 3.60 0 0 SHAK 42.5 Dec 14, 2018 0.25 0 0
Dec 14, 2018 2.35 3.20 0 0 SHAK 43 Dec 14, 2018 0.15 0.20 0 17
Dec 14, 2018 1.85 2.65 0 0 SHAK 43.5 Dec 14, 2018 0.20 0 0
Dec 14, 2018 1.30 2.15 0 0 SHAK 44 Dec 14, 2018 0.25 0.10 0 6
Dec 14, 2018 0.85 1.65 0 0 SHAK 44.5 Dec 14, 2018 0.20 0.10 0 20
Dec 14, 2018 0.30 1.05 0 0 SHAK 45 Dec 14, 2018 0.37 0.05 0 63
Dec 14, 2018 0.45 0 0 SHAK 45.5 Dec 14, 2018 0.05 -0.29 0.10 10 11
Dec 14, 2018 0.05 0 0 SHAK 46 Dec 14, 2018 0.40 -0.10 0.70 5 58
Dec 14, 2018 0.05 0 0 SHAK 46.5 Dec 14, 2018 0.85 0.40 1.20 0 2
Dec 14, 2018 0.15 0.05 0 100 SHAK 47 Dec 14, 2018 0.36 -0.74 1.10 1.60 10 15
Dec 14, 2018 0.65 0.15 0 8 SHAK 47.5 Dec 14, 2018 1.10 0.20 1.60 2.15 20 25
Dec 14, 2018 0.05 0.10 0 133 SHAK 48 Dec 14, 2018 1.70 2.10 2.70 0 28
Dec 14, 2018 0.10 0.20 0 23 SHAK 48.5 Dec 14, 2018 2.45 2.60 3.20 0 3
Dec 14, 2018 0.10 0.20 0 59 SHAK 49 Dec 14, 2018 1.08 3.10 3.70 0 11
Dec 14, 2018 2.95 0.20 0 13 SHAK 49.5 Dec 14, 2018 2.20 3.40 4.50 0 1
Dec 14, 2018 0.05 0.10 0 5 SHAK 50 Dec 14, 2018 1.75 4.10 4.80 0 4
Dec 21, 2018 4.20 4.60 0 0 SHAK 41.5 Dec 21, 2018 0.10 0.10 0.20 16 0
Dec 21, 2018 3.70 4.20 0 0 SHAK 42 Dec 21, 2018 0.35 0.10 0.25 0 55
Dec 21, 2018 14.90 3.30 3.70 0 28 SHAK 42.5 Dec 21, 2018 0.32 0.15 0.35 0 92
Dec 21, 2018 2.75 3.30 0 0 SHAK 43 Dec 21, 2018 0.45 0.25 0.40 0 5
Dec 21, 2018 2.25 2.85 0 0 SHAK 43.5 Dec 21, 2018 0.35 0.55 0 0
Dec 21, 2018 1.80 2.45 0 0 SHAK 44 Dec 21, 2018 0.60 0.45 0.65 8 0
Dec 21, 2018 1.75 2.10 0 0 SHAK 44.5 Dec 21, 2018 0.75 0.25 0.60 0.80 28 1
Dec 21, 2018 2.85 1.50 1.75 0 23 SHAK 45 Dec 21, 2018 0.66 -0.24 0.75 0.95 5 171
Dec 21, 2018 1.15 1.45 0 0 SHAK 45.5 Dec 21, 2018 1.10 0.09 1.00 1.20 7 20
Dec 21, 2018 1.15 -0.20 1.00 1.20 120 14 SHAK 46 Dec 21, 2018 0.90 -0.40 1.25 1.45 9 125
Dec 21, 2018 1.00 -0.05 0.80 0.95 366 4 SHAK 46.5 Dec 21, 2018 1.30 0.20 1.40 1.70 6 5
Dec 21, 2018 0.67 -0.33 0.60 0.75 36 3 SHAK 47 Dec 21, 2018 1.70 1.70 2.00 0 3
Dec 21, 2018 0.83 0.11 0.45 0.60 2 83 SHAK 47.5 Dec 21, 2018 2.25 0.40 2.10 2.45 32 403
Dec 21, 2018 0.65 -0.15 0.35 0.45 2 111 SHAK 48 Dec 21, 2018 2.30 2.45 3.00 0 12
Dec 21, 2018 0.35 -1.95 0.25 0.35 1 22 SHAK 48.5 Dec 21, 2018 2.51 -0.29 2.90 3.20 25 65
Dec 21, 2018 0.20 -0.30 0.10 0.25 15 182 SHAK 49 Dec 21, 2018 2.85 3.20 3.60 0 2
Dec 21, 2018 4.00 0.05 0.20 0 26 SHAK 49.5 Dec 21, 2018 3.15 -0.55 3.70 4.10 25 54
Dec 21, 2018 0.20 0.05 0.15 10 748 SHAK 50 Dec 21, 2018 3.50 4.10 4.70 1 283
Dec 28, 2018 4.40 4.80 0 0 SHAK 41.5 Dec 28, 2018 0.25 0.35 0 0
Dec 28, 2018 10.10 3.90 4.40 0 1 SHAK 42 Dec 28, 2018 0.55 0.30 0.45 0 10
Dec 28, 2018 3.50 4.20 0 0 SHAK 42.5 Dec 28, 2018 0.41 0.40 0.55 1 0
Dec 28, 2018 3.10 4.00 0 0 SHAK 43 Dec 28, 2018 0.28 0.50 0.65 0 4
Dec 28, 2018 3.20 2.45 2.75 0 1 SHAK 44 Dec 28, 2018 0.85 0.75 0.95 0 10
Dec 28, 2018 2.10 2.40 0 0 SHAK 44.5 Dec 28, 2018 1.00 0.20 0.90 1.10 6 10
Dec 28, 2018 1.80 2.10 0 0 SHAK 45 Dec 28, 2018 1.00 1.10 1.30 30 0
Dec 28, 2018 2.25 1.55 1.80 0 10 SHAK 45.5 Dec 28, 2018 1.25 1.55 0 0
Dec 28, 2018 1.25 1.55 0 0 SHAK 46 Dec 28, 2018 1.30 1.55 1.80 0 2
Dec 28, 2018 1.40 1.10 1.30 0 325 SHAK 46.5 Dec 28, 2018 1.75 1.80 2.05 0 24
Dec 28, 2018 0.85 1.10 0 0 SHAK 47 Dec 28, 2018 0.75 2.05 2.35 0 10
Dec 28, 2018 0.70 0.90 0 0 SHAK 47.5 Dec 28, 2018 1.25 2.40 2.65 0 1
Dec 28, 2018 1.94 0.55 0.75 0 20 SHAK 48 Dec 28, 2018 2.13 2.00 3.50 0 3
Dec 28, 2018 7.80 0.40 0.60 0 2 SHAK 48.5 Dec 28, 2018 2.39 3.00 3.90 0 1

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.