$108.72
-14.89-12.05%
近くで: -
$109.18
0.460.42%
時間外: 7:30 PM EDT
Comments
Loading...
Shake Shack (NYSE:SHAK) 株価情報, オプションチェーン
オプションチェーンは、Shake Shackの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Shake Shackの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price43.5Feb 21, 2025
Change
1.283.03%
Bid37.6
Ask40.7
volume1
Intrest1
Strike
70
70
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price50.7Feb 21, 2025
Change
-
Bid36.1
Ask39.6
volume1
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price49.7Feb 21, 2025
Change
-
Bid35.1
Ask38.6
volume1
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.6
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask36.7
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price32.85Feb 13, 2025
Change
00%
Bid32.1
Ask35.7
volume0
Intrest2
Strike
75
75
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid31.6
Ask34.7
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask33.6
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask32.6
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.1
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price38.12Feb 04, 2025
Change
00%
Bid26.9
Ask30.7
volume0
Intrest4
Strike
80
80
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Change
-
Bid26.1
Ask29.7
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask28.6
volume0
Intrest0
Strike
82
82
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid24.6
Ask27.1
volume0
Intrest0
Strike
83
83
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid22.9
Ask26.6
volume0
Intrest0
Strike
84
84
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price39.15Feb 20, 2025
Change
00%
Bid22.1
Ask25.2
volume0
Intrest5
Strike
85
85
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest56
Last Price-
Change
-
Bid21.7
Ask24.7
volume0
Intrest0
Strike
86
86
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid20.3
Ask23.6
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask22.6
volume0
Intrest0
Strike
88
88
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price-
Change
-
Bid17.9
Ask21.6
volume0
Intrest0
Strike
89
89
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price20.55Feb 21, 2025
Change
6.2923.44%
Bid17.8
Ask20.2
volume1
Intrest1
Strike
90
90
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest266
Last Price-
Change
-
Bid16.2
Ask19.7
volume0
Intrest0
Strike
91
91
Last Price0.21Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid15.1
Ask18.6
volume0
Intrest0
Strike
92
92
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume11
Intrest43
Last Price-
Change
-
Bid15.1
Ask17.5
volume0
Intrest0
Strike
93
93
Last Price0.3Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest37
Last Price-
Change
-
Bid13.3
Ask16.6
volume0
Intrest0
Strike
94
94
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest42
Last Price27.97Jan 31, 2025
Change
00%
Bid12.4
Ask15.6
volume0
Intrest0
Strike
95
95
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest302
Last Price-
Change
-
Bid11
Ask14.6
volume0
Intrest0
Strike
96
96
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest41
Last Price-
Change
-
Bid10.9
Ask13.6
volume0
Intrest0
Strike
97
97
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid10
Ask12.2
volume0
Intrest0
Strike
98
98
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest124
Last Price-
Change
-
Bid8.1
Ask11.1
volume0
Intrest0
Strike
99
99
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest122
Last Price16.35Feb 21, 2025
Change
8.834.99%
Bid7.1
Ask10
volume10
Intrest35
Strike
100
100
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.05
volume20
Intrest523
Last Price-
Change
-
Bid6.9
Ask9.6
volume0
Intrest0
Strike
101
101
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Last Price7.65Feb 11, 2025
Change
00%
Bid5.3
Ask8.6
volume0
Intrest3
Strike
102
102
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume23
Intrest100
Last Price6.55Feb 12, 2025
Change
00%
Bid4.1
Ask7
volume0
Intrest2
Strike
103
103
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest19
Last Price-
Change
-
Bid3.6
Ask5.9
volume0
Intrest0
Strike
104
104
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume26
Intrest121
Last Price18.3Feb 20, 2025
Change
00%
Bid2.9
Ask5.6
volume0
Intrest35
Strike
105
105
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest816
Last Price8.7Feb 21, 2025
Change
0.070.8%
Bid2
Ask4.5
volume2
Intrest40
Strike
106
106
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume9
Intrest68
Last Price1.81Feb 21, 2025
Change
16.8990.32%
Bid1.1
Ask2.4
volume61
Intrest68
Strike
107
107
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume23
Intrest192
Last Price1.33Feb 21, 2025
Change
13.8791.25%
Bid0.25
Ask1.7
volume4
Intrest17
Strike
108
108
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.1
volume89
Intrest187
Last Price0.6Feb 21, 2025
Change
1495.89%
Bid-
Ask0.4
volume2
Intrest47
Strike
109
109
Last Price0.35Feb 21, 2025
Change
0.321066.67%
Bid-
Ask0.5
volume7
Intrest129
Last Price0.14Feb 21, 2025
Change
13.6298.98%
Bid-
Ask0.1
volume44
Intrest190
Strike
110
110
Last Price1.21Feb 21, 2025
Change
1.195950%
Bid0.05
Ask3.3
volume792
Intrest1016
Last Price0.4Feb 21, 2025
Change
12.996.99%
Bid-
Ask0.5
volume15
Intrest190
Strike
111
111
Last Price1.95Feb 21, 2025
Change
1.893150%
Bid1.45
Ask3.2
volume47
Intrest63
Last Price0.05Feb 21, 2025
Change
11.8499.58%
Bid-
Ask0.3
volume203
Intrest2556
Strike
112
112
Last Price2.58Feb 21, 2025
Change
2.5612800%
Bid2.3
Ask4
volume313
Intrest430
Last Price0.07Feb 21, 2025
Change
10.3399.33%
Bid-
Ask0.05
volume50
Intrest49
Strike
113
113
Last Price3.65Feb 21, 2025
Change
3.67200%
Bid2.95
Ask5
volume217
Intrest329
Last Price0.1Feb 21, 2025
Change
11.499.13%
Bid-
Ask0.35
volume113
Intrest72
Strike
114
114
Last Price3.5Feb 21, 2025
Change
3.456900%
Bid4.2
Ask6.1
volume29
Intrest37
Last Price0.03Feb 21, 2025
Change
10.0799.7%
Bid-
Ask0.05
volume53
Intrest324
Strike
115
115
Last Price6.6Feb 21, 2025
Change
6.539328.57%
Bid5.8
Ask6.6
volume282
Intrest285
Last Price0.02Feb 21, 2025
Change
7.9899.75%
Bid-
Ask0.05
volume108
Intrest88
Strike
116
116
Last Price7.4Feb 21, 2025
Change
7.37300%
Bid5.5
Ask7.7
volume164
Intrest192
Last Price0.06Feb 21, 2025
Change
6.6999.11%
Bid-
Ask0.1
volume25
Intrest61
Strike
117
117
Last Price3Feb 21, 2025
Change
2.882400%
Bid7.1
Ask9.6
volume95
Intrest37
Last Price0.03Feb 21, 2025
Change
5.9799.5%
Bid-
Ask0.05
volume142
Intrest118
Strike
118
118
Last Price8.72Feb 21, 2025
Change
8.555029.41%
Bid8
Ask10.9
volume90
Intrest73
Last Price0.03Feb 21, 2025
Change
5.8899.49%
Bid-
Ask0.05
volume71
Intrest93
Strike
119
119
Last Price8.8Feb 21, 2025
Change
8.553420%
Bid8.6
Ask10.9
volume21
Intrest73
Last Price0.01Feb 21, 2025
Change
4.2999.77%
Bid-
Ask0.05
volume192
Intrest500
Strike
120
120
Last Price10.55Feb 21, 2025
Change
10.052010%
Bid9.4
Ask12.7
volume137
Intrest225
Last Price0.1Feb 21, 2025
Change
3.2597.01%
Bid-
Ask0.05
volume67
Intrest164
Strike
121
121
Last Price10.81Feb 21, 2025
Change
10.271901.85%
Bid10.4
Ask12.7
volume29
Intrest40
Last Price0.05Feb 21, 2025
Change
2.798.18%
Bid-
Ask0.05
volume46
Intrest126
Strike
122
122
Last Price7.58Feb 21, 2025
Change
6.68742.22%
Bid12.1
Ask14.8
volume27
Intrest49
Last Price0.05Feb 21, 2025
Change
1.897.3%
Bid-
Ask0.05
volume11
Intrest768
Strike
123
123
Last Price12.9Feb 21, 2025
Change
11.981302.17%
Bid12.9
Ask15.5
volume16
Intrest49
Last Price0.1Feb 21, 2025
Change
1.4993.71%
Bid-
Ask0.05
volume8
Intrest69
Strike
124
124
Last Price14.6Feb 21, 2025
Change
13.31023.08%
Bid13.7
Ask16
volume6
Intrest16
Last Price0.03Feb 21, 2025
Change
1.2297.6%
Bid-
Ask0.05
volume480
Intrest1192
Strike
125
125
Last Price17Feb 21, 2025
Change
15.2844.44%
Bid14.3
Ask16.9
volume22
Intrest61
Last Price0.05Feb 21, 2025
Change
0.7994.05%
Bid-
Ask0.05
volume5
Intrest58
Strike
126
126
Last Price4.3Feb 20, 2025
Change
00%
Bid15.3
Ask18.7
volume0
Intrest10
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.05
volume21
Intrest229
Strike
127
127
Last Price6.8Feb 20, 2025
Change
00%
Bid16.7
Ask19.8
volume0
Intrest13
Last Price0.1Feb 21, 2025
Change
0.375%
Bid-
Ask0.05
volume20
Intrest114
Strike
128
128
Last Price3.8Feb 20, 2025
Change
00%
Bid17.3
Ask20.8
volume0
Intrest2
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest145
Strike
129
129
Last Price-
Change
-
Bid18.3
Ask22.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume31
Intrest357
Strike
130
130
Last Price7.6Feb 20, 2025
Change
00%
Bid19.7
Ask21.8
volume0
Intrest26
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume10
Intrest40
Strike
131
131
Last Price6.33Feb 20, 2025
Change
00%
Bid20.4
Ask24
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest155
Strike
132
132
Last Price-
Change
-
Bid21.8
Ask24.8
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
133
133
Last Price-
Change
-
Bid22.3
Ask25.7
volume0
Intrest0
Last Price0.88Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest271
Strike
135
135
Last Price25.88Feb 14, 2025
Change
00%
Bid24.4
Ask27.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Strike
136
136
Last Price-
Change
-
Bid25.3
Ask28.7
volume0
Intrest0
Last Price0.23Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest16
Strike
137
137
Last Price-
Change
-
Bid26.8
Ask29.3
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
138
138
Last Price-
Change
-
Bid27.3
Ask30.7
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Strike
139
139
Last Price-
Change
-
Bid28.3
Ask31.9
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest766
Strike
140
140
Last Price17.2Dec 23, 2024
Change
00%
Bid29.8
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid30.3
Ask33.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume7
Intrest182
Strike
142
142
Last Price-
Change
-
Bid31.8
Ask34.4
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid32.3
Ask35.8
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
144
144
Last Price-
Change
-
Bid33.8
Ask36.9
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Strike
145
145
Last Price27.6Jan 15, 2025
Change
00%
Bid34.4
Ask37.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.05
volume2
Intrest57
Strike
150
150
Last Price-
Change
-
Bid39.4
Ask42.5
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
155
155
Last Price-
Change
-
Bid44.3
Ask47.9
volume0
Intrest0
Last Price0.11Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
160
160
Last Price-
Change
-
Bid49.3
Ask52.9
volume0
Intrest0
Last Price1.64Jan 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid54.4
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid59.3
Ask62
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
175
175
Last Price-
Change
-
Bid64.3
Ask67.1
volume0
Intrest0
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
180
180
Last Price-
Change
-
Bid69.4
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid74.4
Ask77.4
volume0
Intrest0
Last Price0.4Jan 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest25
Strike
190
190
Last Price-
Change
-
Bid79.3
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid84.4
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid89.3
Ask92.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved