The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CAKE240621C00032500 | 2024-05-17 9:32AM EDT | 32.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAKE240621C00035000 | 2024-05-31 12:25PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 218 | 0.00% |
| CAKE240621C00037500 | 2024-05-31 2:55PM EDT | 37.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 180 | 0.00% |
| CAKE240621C00040000 | 2024-05-31 2:05PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 852 | 6.25% |
| CAKE240621C00042500 | 2024-05-30 11:12AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 319 | 12.50% |
| CAKE240621C00045000 | 2024-05-31 2:25PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CAKE240621C00047500 | 2024-05-28 11:34AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CAKE240621C00050000 | 2024-05-09 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
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 | 0.00 | 0.00 | - | 31 | 52 | 50.00% |
| CAKE240621P00027500 | 2024-05-17 10:39AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| CAKE240621P00030000 | 2024-05-15 3:54PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| CAKE240621P00032500 | 2024-05-28 11:09AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
| CAKE240621P00035000 | 2024-05-30 3:35PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 218 | 12.50% |
| CAKE240621P00037500 | 2024-05-31 1:35PM EDT | 37.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 480 | 3.13% |
| CAKE240621P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| CAKE240621P00042500 | 2024-05-17 9:46AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.