The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00035000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.65 | 0.45 | 0.65 | +0.05 | +8.33% | 1,096 | 961 | 50.39% |
| CAKE240621C00035000 | 2024-05-08 2:29PM EDT | 2024-06-21 | 1.15 | 1.00 | 1.15 | 0.00 | - | 9 | 182 | 33.79% |
| CAKE240719C00035000 | 2024-05-08 11:18AM EDT | 2024-07-19 | 1.60 | 1.40 | 1.55 | -0.13 | -7.51% | 3 | 1,051 | 33.15% |
| CAKE240920C00035000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 2.21 | 2.20 | 2.45 | 0.00 | - | 17 | 63 | 35.16% |
| CAKE241018C00035000 | 2024-05-08 3:41PM EDT | 2024-10-18 | 2.67 | 2.55 | 2.80 | +0.05 | +1.91% | 17 | 85 | 35.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00035000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 1.50 | 1.50 | 1.80 | -0.15 | -9.09% | 69 | 823 | 56.35% |
| CAKE240621P00035000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 1.90 | 2.10 | 2.25 | 0.00 | - | 10 | 101 | 35.30% |
| CAKE240719P00035000 | 2024-05-08 12:34PM EDT | 2024-07-19 | 2.30 | 2.35 | 2.50 | +0.10 | +4.55% | 2 | 329 | 31.81% |
| CAKE240920P00035000 | 2024-05-06 10:42AM EDT | 2024-09-20 | 3.00 | 3.10 | 3.30 | 0.00 | - | 2 | 20 | 32.98% |
| CAKE241018P00035000 | 2024-05-08 1:39PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.50 | +0.07 | +2.17% | 1 | 759 | 32.23% |
© 2024 Yahoo. All rights reserved.