The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240621C00040000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 67 | 845 | 28.81% |
| CAKE240719C00040000 | 2024-05-20 2:52PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.85 | -0.13 | -13.00% | 20 | 2,044 | 28.78% |
| CAKE240920C00040000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 1.85 | 1.65 | 1.80 | +0.62 | +50.41% | 15 | 681 | 31.71% |
| CAKE241018C00040000 | 2024-05-20 2:28PM EDT | 2024-10-18 | 2.30 | 2.05 | 2.25 | 0.00 | - | 31 | 566 | 33.39% |
| CAKE250117C00040000 | 2024-05-21 1:25PM EDT | 2025-01-17 | 3.20 | 2.85 | 3.30 | -1.00 | -23.81% | 1 | 4 | 35.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240621P00040000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 2.50 | 2.55 | 2.75 | +0.20 | +8.70% | 2 | 403 | 25.59% |
| CAKE240719P00040000 | 2024-05-17 9:31AM EDT | 2024-07-19 | 2.50 | 2.85 | 3.00 | 0.00 | - | 2 | 171 | 23.88% |
| CAKE240920P00040000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.80 | +0.10 | +2.78% | 12 | 39 | 26.81% |
| CAKE241018P00040000 | 2024-05-14 1:29PM EDT | 2024-10-18 | 3.16 | 3.90 | 4.10 | 0.00 | - | 5 | 19 | 27.45% |
© 2024 Yahoo. All rights reserved.