The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240621C00045000 | 2024-05-17 1:48PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.20 | -0.03 | -25.00% | 1 | 10 | 49.71% |
| CAKE240719C00045000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 363 | 35.84% |
| CAKE240920C00045000 | 2024-05-20 11:27AM EDT | 2024-09-20 | 0.65 | 0.60 | 0.80 | 0.00 | - | 5 | 46 | 32.74% |
| CAKE241018C00045000 | 2024-05-28 10:33AM EDT | 2024-10-18 | 1.05 | 0.85 | 1.05 | 0.00 | - | 10 | 52 | 32.69% |
| CAKE250117C00045000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 2.60 | 0.80 | 1.80 | 0.00 | - | - | 9 | 32.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240719P00045000 | 2024-03-07 10:46AM EDT | 2024-07-19 | 8.40 | 9.70 | 11.60 | 0.00 | - | 1 | 8 | 115.43% |
| CAKE240920P00045000 | 2024-05-17 10:32AM EDT | 2024-09-20 | 6.90 | 6.00 | 7.60 | 0.00 | - | 8 | 8 | 37.06% |
| CAKE241018P00045000 | 2024-05-17 9:31AM EDT | 2024-10-18 | 7.21 | 6.80 | 8.00 | 0.00 | - | 4 | 5 | 38.18% |
| CAKE250117P00045000 | 2024-05-30 10:23AM EDT | 2025-01-17 | 7.80 | 6.70 | 7.60 | 0.00 | - | 12 | 12 | 25.76% |
© 2024 Yahoo. All rights reserved.