The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:32.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00032500 | 2024-05-08 9:56AM EDT | 2024-05-17 | 1.90 | 1.90 | 2.35 | -0.25 | -11.63% | 1 | 138 | 58.59% |
| CAKE240621C00032500 | 2024-05-08 9:56AM EDT | 2024-06-21 | 2.35 | 2.30 | 2.45 | -0.57 | -19.52% | 1 | 5 | 35.21% |
| CAKE240719C00032500 | 2024-05-06 3:37PM EDT | 2024-07-19 | 3.38 | 2.70 | 2.85 | 0.00 | - | 1 | 291 | 34.72% |
| CAKE240920C00032500 | 2024-05-03 9:51AM EDT | 2024-09-20 | 4.00 | 3.40 | 3.70 | 0.00 | - | 11 | 13 | 36.28% |
| CAKE241018C00032500 | 2024-05-07 9:56AM EDT | 2024-10-18 | 4.20 | 3.80 | 4.00 | 0.00 | - | 20 | 42 | 36.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00032500 | 2024-05-08 10:04AM EDT | 2024-05-17 | 0.53 | 0.45 | 0.55 | +0.16 | +43.24% | 54 | 533 | 51.27% |
| CAKE240621P00032500 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.05 | 0.00 | - | 5 | 86 | 35.89% |
| CAKE240719P00032500 | 2024-05-07 1:32PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.35 | 0.00 | - | 7 | 919 | 33.50% |
| CAKE240920P00032500 | 2024-04-26 9:43AM EDT | 2024-09-20 | 1.80 | 1.95 | 2.10 | 0.00 | - | 11 | 50 | 34.16% |
| CAKE241018P00032500 | 2024-05-07 1:34PM EDT | 2024-10-18 | 2.05 | 2.15 | 2.30 | 0.00 | - | 7 | 376 | 33.40% |
© 2024 Yahoo. All rights reserved.