The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240621C00030000 | 2024-05-07 11:48AM EDT | 30.00 | 5.10 | 8.10 | 8.40 | 0.00 | - | - | 3 | 59.67% |
| CAKE240621C00032500 | 2024-05-17 9:32AM EDT | 32.50 | 6.40 | 5.60 | 6.10 | 0.00 | - | 1 | 0 | 58.20% |
| CAKE240621C00035000 | 2024-05-20 3:23PM EDT | 35.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 46 | 216 | 36.28% |
| CAKE240621C00037500 | 2024-05-20 2:49PM EDT | 37.50 | 1.65 | 1.45 | 1.55 | 0.00 | - | 67 | 182 | 28.81% |
| CAKE240621C00040000 | 2024-05-21 12:17PM EDT | 40.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 29 | 845 | 28.57% |
| CAKE240621C00042500 | 2024-05-21 9:30AM EDT | 42.50 | 0.20 | 0.05 | 0.20 | +0.01 | +5.26% | 1 | 267 | 31.06% |
| CAKE240621C00045000 | 2024-05-17 1:48PM EDT | 45.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 6 | 10 | 41.70% |
| CAKE240621C00050000 | 2024-05-09 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 69.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240621P00025000 | 2024-05-09 3:14PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 52 | 103.91% |
| CAKE240621P00027500 | 2024-05-17 10:39AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 84.67% |
| CAKE240621P00030000 | 2024-05-15 3:54PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 66.70% |
| CAKE240621P00032500 | 2024-05-20 1:00PM EDT | 32.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 130 | 41.02% |
| CAKE240621P00035000 | 2024-05-20 3:02PM EDT | 35.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 53 | 192 | 29.64% |
| CAKE240621P00037500 | 2024-05-21 11:59AM EDT | 37.50 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 12 | 360 | 25.39% |
| CAKE240621P00040000 | 2024-05-20 2:48PM EDT | 40.00 | 2.50 | 2.30 | 2.40 | +0.20 | +8.70% | 2 | 403 | 24.51% |
| CAKE240621P00042500 | 2024-05-17 9:46AM EDT | 42.50 | 4.00 | 3.20 | 4.70 | 0.00 | - | 2 | 1 | 31.06% |
© 2024 Yahoo. All rights reserved.