The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00030000 | 2024-04-22 10:18AM EDT | 30.00 | 4.30 | 3.60 | 5.30 | 0.00 | - | 1 | 15 | 99.41% |
| CAKE240517C00032500 | 2024-05-03 3:02PM EDT | 32.50 | 1.85 | 2.40 | 2.55 | 0.00 | - | 10 | 90 | 50.88% |
| CAKE240517C00035000 | 2024-05-06 11:31AM EDT | 35.00 | 0.90 | 0.90 | 1.00 | +0.30 | +50.00% | 46 | 881 | 47.46% |
| CAKE240517C00037500 | 2024-05-06 11:35AM EDT | 37.50 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 8 | 867 | 48.05% |
| CAKE240517C00040000 | 2024-05-03 12:01PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 395 | 52.73% |
| CAKE240517C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 65.23% |
| CAKE240517C00045000 | 2024-04-02 12:26PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 87.30% |
| CAKE240517C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 116.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00022500 | 2024-04-15 3:19PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.54% |
| CAKE240517P00027500 | 2024-04-29 10:12AM EDT | 27.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 85.94% |
| CAKE240517P00030000 | 2024-05-06 11:32AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 338 | 53.71% |
| CAKE240517P00032500 | 2024-05-06 11:41AM EDT | 32.50 | 0.40 | 0.35 | 0.45 | -0.21 | -34.43% | 17 | 511 | 50.39% |
| CAKE240517P00035000 | 2024-05-03 11:32AM EDT | 35.00 | 1.40 | 1.30 | 1.45 | -0.25 | -15.15% | 11 | 743 | 49.02% |
| CAKE240517P00037500 | 2024-04-30 1:16PM EDT | 37.50 | 3.13 | 1.10 | 5.50 | 0.00 | - | 21 | 90 | 53.13% |
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 40.00 | 5.55 | 3.40 | 7.60 | 0.00 | - | 6 | 7 | 51.56% |
© 2024 Yahoo. All rights reserved.