The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00030000 | 2024-04-22 10:18AM EDT | 30.00 | 4.30 | 3.10 | 4.80 | 0.00 | - | 1 | 15 | 57.32% |
| CAKE240517C00032500 | 2024-04-29 11:31AM EDT | 32.50 | 2.85 | 2.40 | 2.60 | 0.00 | - | 1 | 84 | 45.75% |
| CAKE240517C00035000 | 2024-04-30 3:56PM EDT | 35.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 38 | 825 | 41.41% |
| CAKE240517C00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 45 | 837 | 42.29% |
| CAKE240517C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 3 | 395 | 43.56% |
| CAKE240517C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 50.00% |
| CAKE240517C00045000 | 2024-04-02 12:26PM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.69% |
| CAKE240517C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00022500 | 2024-04-15 3:19PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 130.86% |
| CAKE240517P00027500 | 2024-04-29 10:12AM EDT | 27.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 74.80% |
| CAKE240517P00030000 | 2024-04-29 10:12AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 13 | 323 | 51.86% |
| CAKE240517P00032500 | 2024-04-30 3:27PM EDT | 32.50 | 0.50 | 0.45 | 0.50 | +0.08 | +19.05% | 3 | 439 | 42.48% |
| CAKE240517P00035000 | 2024-04-30 3:38PM EDT | 35.00 | 1.50 | 1.45 | 1.60 | +0.14 | +10.29% | 89 | 606 | 43.75% |
| CAKE240517P00037500 | 2024-04-30 1:16PM EDT | 37.50 | 3.13 | 2.00 | 5.50 | -0.87 | -21.75% | 21 | 94 | 59.62% |
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 40.00 | 5.55 | 3.40 | 7.80 | 0.00 | - | 6 | 7 | 138.48% |
© 2024 Yahoo. All rights reserved.