The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM 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 | 7.10 | 10.60 | 0.00 | - | - | 3 | 72.46% |
| CAKE240621C00032500 | 2024-05-17 9:32AM EDT | 32.50 | 6.40 | 6.10 | 7.90 | 0.00 | - | 1 | 0 | 90.09% |
| CAKE240621C00035000 | 2024-05-31 12:25PM EDT | 35.00 | 3.60 | 3.60 | 4.60 | 0.00 | - | 9 | 218 | 68.41% |
| CAKE240621C00037500 | 2024-06-03 9:38AM EDT | 37.50 | 1.90 | 1.65 | 2.05 | +0.26 | +15.85% | 20 | 180 | 39.45% |
| CAKE240621C00040000 | 2024-06-03 10:27AM EDT | 40.00 | 0.50 | 0.40 | 0.50 | -0.07 | -12.28% | 14 | 852 | 28.52% |
| CAKE240621C00042500 | 2024-06-03 9:30AM EDT | 42.50 | 0.29 | 0.05 | 0.30 | +0.14 | +93.33% | 1 | 319 | 40.33% |
| CAKE240621C00045000 | 2024-06-03 10:20AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 9 | 11 | 42.19% |
| CAKE240621C00047500 | 2024-05-28 11:34AM EDT | 47.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 102.59% |
| CAKE240621C00050000 | 2024-05-09 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 63.67% |
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 | 0.20 | 0.00 | - | 31 | 52 | 105.08% |
| CAKE240621P00027500 | 2024-05-17 10:39AM EDT | 27.50 | 0.10 | 0.00 | 1.95 | 0.00 | - | 8 | 22 | 152.83% |
| CAKE240621P00030000 | 2024-05-15 3:54PM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 129.39% |
| CAKE240621P00032500 | 2024-05-28 11:09AM EDT | 32.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 131 | 51.37% |
| CAKE240621P00035000 | 2024-05-30 3:35PM EDT | 35.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 11 | 218 | 43.65% |
| CAKE240621P00037500 | 2024-06-03 9:32AM EDT | 37.50 | 0.50 | 0.50 | 0.55 | -0.05 | -9.09% | 2 | 480 | 30.08% |
| CAKE240621P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 1 | 404 | 30.08% |
| CAKE240621P00042500 | 2024-05-17 9:46AM EDT | 42.50 | 4.00 | 3.70 | 4.20 | 0.00 | - | 2 | 1 | 44.63% |
© 2024 Yahoo. All rights reserved.