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 | 2024-05-07 11:48AM EDT | 30.00 | 4.90 | 2.55 | 5.90 | 0.00 | - | 3 | 15 | 68.95% |
| CAKE240517C00032500 | 2024-05-08 3:57PM EDT | 32.50 | 2.00 | 1.85 | 2.40 | -0.15 | -6.98% | 116 | 138 | 57.23% |
| CAKE240517C00035000 | 2024-05-08 3:55PM EDT | 35.00 | 0.65 | 0.45 | 0.65 | +0.05 | +8.33% | 1,096 | 961 | 47.85% |
| CAKE240517C00037500 | 2024-05-08 3:58PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 515 | 898 | 48.44% |
| CAKE240517C00040000 | 2024-05-08 3:42PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 155 | 395 | 55.47% |
| CAKE240517C00042500 | 2024-05-07 1:28PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 110.94% |
| CAKE240517C00045000 | 2024-04-02 12:26PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 101.17% |
| CAKE240517C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 133.59% |
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 | 0.75 | 0.00 | - | - | 1 | 188.67% |
| CAKE240517P00027500 | 2024-05-07 2:45PM EDT | 27.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 80.86% |
| CAKE240517P00030000 | 2024-05-08 3:55PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 41 | 336 | 53.13% |
| CAKE240517P00032500 | 2024-05-08 3:58PM EDT | 32.50 | 0.49 | 0.40 | 0.50 | +0.12 | +32.43% | 145 | 533 | 49.22% |
| CAKE240517P00035000 | 2024-05-08 3:25PM EDT | 35.00 | 1.50 | 1.50 | 1.80 | -0.15 | -9.09% | 69 | 823 | 53.42% |
| CAKE240517P00037500 | 2024-04-30 1:16PM EDT | 37.50 | 3.13 | 1.20 | 6.00 | 0.00 | - | 21 | 90 | 169.73% |
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 40.00 | 5.55 | 3.90 | 8.20 | 0.00 | - | 6 | 7 | 188.09% |
© 2024 Yahoo. All rights reserved.