The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240719C00015000 | 2024-02-05 10:36AM EDT | 15.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAKE240719C00017500 | 2023-12-29 12:29PM EDT | 17.50 | 17.50 | 15.00 | 19.70 | 0.00 | - | 1 | 3 | 0.00% |
| CAKE240719C00020000 | 2023-10-04 9:53AM EDT | 20.00 | 9.98 | 11.60 | 12.10 | 0.00 | - | 9 | 3 | 0.00% |
| CAKE240719C00022500 | 2024-02-01 12:45PM EDT | 22.50 | 12.83 | 10.80 | 15.50 | 0.00 | - | 15 | 40 | 0.00% |
| CAKE240719C00025000 | 2024-03-22 12:20PM EDT | 25.00 | 10.14 | 7.40 | 10.50 | 0.00 | - | 1 | 3 | 0.00% |
| CAKE240719C00027500 | 2024-04-01 10:43AM EDT | 27.50 | 9.70 | 6.90 | 7.00 | 0.00 | - | 6 | 36 | 0.00% |
| CAKE240719C00030000 | 2024-05-15 1:26PM EDT | 30.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 0.00% |
| CAKE240719C00032500 | 2024-05-23 10:13AM EDT | 32.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 289 | 0.00% |
| CAKE240719C00035000 | 2024-05-30 10:00AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,027 | 0.00% |
| CAKE240719C00037500 | 2024-05-30 11:04AM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 0.00% |
| CAKE240719C00040000 | 2024-05-31 3:29PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,105 | 3.13% |
| CAKE240719C00042500 | 2024-05-30 3:14PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 6.25% |
| CAKE240719C00045000 | 2024-05-20 10:20AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 363 | 12.50% |
| CAKE240719C00047500 | 2024-05-31 9:53AM EDT | 47.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,406 | 12.50% |
| CAKE240719C00050000 | 2024-05-21 1:41PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| CAKE240719C00055000 | 2024-05-17 9:46AM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| CAKE240719C00060000 | 2024-05-15 12:12PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240719P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| CAKE240719P00017500 | 2024-03-11 12:03PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3,330 | 116.80% |
| CAKE240719P00020000 | 2024-04-25 10:18AM EDT | 20.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 10 | 85 | 160.84% |
| CAKE240719P00022500 | 2024-04-12 10:50AM EDT | 22.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 42 | 140.72% |
| CAKE240719P00025000 | 2024-05-21 10:22AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 25.00% |
| CAKE240719P00027500 | 2024-05-21 10:22AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 25.00% |
| CAKE240719P00030000 | 2024-05-31 2:22PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 12.50% |
| CAKE240719P00032500 | 2024-05-31 2:22PM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 945 | 12.50% |
| CAKE240719P00035000 | 2024-05-23 3:34PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 849 | 6.25% |
| CAKE240719P00037500 | 2024-05-31 11:41AM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 1.56% |
| CAKE240719P00040000 | 2024-05-31 3:57PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| CAKE240719P00042500 | 2024-05-17 10:26AM EDT | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| CAKE240719P00045000 | 2024-03-07 10:46AM EDT | 45.00 | 8.40 | 9.70 | 11.60 | 0.00 | - | 1 | 8 | 116.65% |
| CAKE240719P00047500 | 2023-07-19 10:35AM EDT | 47.50 | 11.70 | 15.00 | 15.30 | 0.00 | - | 1 | 18 | 165.48% |
| CAKE240719P00050000 | 2024-03-27 10:55AM EDT | 50.00 | 14.20 | 13.40 | 17.00 | 0.00 | - | 2 | 0 | 131.15% |
| CAKE240719P00055000 | 2024-02-21 12:57PM EDT | 55.00 | 20.00 | 18.00 | 22.80 | 0.00 | - | 2 | 0 | 153.81% |
© 2024 Yahoo. All rights reserved.