The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240920C00030000 | 2024-05-08 10:13AM EDT | 30.00 | 5.10 | 8.80 | 9.50 | 0.00 | - | 21 | 48 | 49.68% |
| CAKE240920C00032500 | 2024-05-30 10:25AM EDT | 32.50 | 6.40 | 6.80 | 7.20 | 0.00 | - | 1 | 14 | 42.21% |
| CAKE240920C00035000 | 2024-05-29 10:16AM EDT | 35.00 | 4.00 | 4.90 | 5.80 | 0.00 | - | 27 | 80 | 46.24% |
| CAKE240920C00037500 | 2024-05-31 11:46AM EDT | 37.50 | 3.20 | 2.65 | 5.20 | 0.00 | - | 12 | 78 | 55.66% |
| CAKE240920C00040000 | 2024-05-31 2:12PM EDT | 40.00 | 2.11 | 1.45 | 2.25 | 0.00 | - | 717 | 1,008 | 33.62% |
| CAKE240920C00042500 | 2024-05-28 10:41AM EDT | 42.50 | 1.15 | 1.20 | 1.35 | 0.00 | - | 10 | 111 | 32.54% |
| CAKE240920C00045000 | 2024-05-20 11:27AM EDT | 45.00 | 0.65 | 0.65 | 1.25 | 0.00 | - | 5 | 46 | 39.14% |
| CAKE240920C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240920P00017500 | 2024-04-25 11:54AM EDT | 17.50 | 0.12 | 0.00 | 2.00 | 0.00 | - | - | 1 | 122.85% |
| CAKE240920P00020000 | 2024-04-11 12:31PM EDT | 20.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 1 | 107.91% |
| CAKE240920P00022500 | 2024-04-29 3:01PM EDT | 22.50 | 0.24 | 0.00 | 2.35 | 0.00 | - | - | 25 | 95.12% |
| CAKE240920P00025000 | 2024-04-11 1:58PM EDT | 25.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 11 | 79.59% |
| CAKE240920P00027500 | 2024-05-20 1:53PM EDT | 27.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 57.86% |
| CAKE240920P00030000 | 2024-04-24 1:38PM EDT | 30.00 | 1.05 | 0.30 | 1.05 | 0.00 | - | - | 33 | 53.03% |
| CAKE240920P00032500 | 2024-05-22 9:45AM EDT | 32.50 | 0.75 | 0.25 | 0.80 | 0.00 | - | 36 | 102 | 37.18% |
| CAKE240920P00035000 | 2024-05-23 12:42PM EDT | 35.00 | 1.60 | 1.00 | 1.40 | 0.00 | - | 1 | 29 | 35.45% |
| CAKE240920P00037500 | 2024-05-30 9:58AM EDT | 37.50 | 2.20 | 1.75 | 2.05 | 0.00 | - | 1 | 164 | 30.86% |
| CAKE240920P00040000 | 2024-05-21 3:34PM EDT | 40.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 12 | 39 | 29.64% |
| CAKE240920P00042500 | 2024-05-30 10:15AM EDT | 42.50 | 5.20 | 3.00 | 4.90 | 0.00 | - | 10 | 14 | 28.10% |
| CAKE240920P00045000 | 2024-05-17 10:32AM EDT | 45.00 | 6.90 | 6.50 | 7.70 | 0.00 | - | 8 | 8 | 40.09% |
| CAKE240920P00047500 | 2024-05-15 12:16PM EDT | 47.50 | 7.20 | 7.20 | 9.20 | 0.00 | - | - | 1 | 29.20% |
© 2024 Yahoo. All rights reserved.