The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00040000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 395 | 55.86% |
| CAKE240621C00040000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.35 | 0.00 | - | 1 | 86 | 41.70% |
| CAKE240719C00040000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 0.41 | 0.20 | 0.50 | 0.00 | - | 1 | 1,611 | 36.77% |
| CAKE240920C00040000 | 2024-05-07 12:18PM EDT | 2024-09-20 | 1.02 | 0.75 | 0.90 | 0.00 | - | 10 | 48 | 33.64% |
| CAKE241018C00040000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 1.05 | 0.95 | 1.10 | 0.00 | - | 35 | 568 | 33.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 2024-05-17 | 5.55 | 4.10 | 8.10 | 0.00 | - | 6 | 7 | 181.45% |
| CAKE240621P00040000 | 2024-04-24 9:44AM EDT | 2024-06-21 | 5.10 | 6.10 | 8.20 | 0.00 | - | - | 1 | 62.74% |
| CAKE240719P00040000 | 2024-04-12 10:35AM EDT | 2024-07-19 | 7.16 | 6.30 | 7.50 | 0.00 | - | 3 | 135 | 56.10% |
| CAKE241018P00040000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 7.20 | 6.80 | 7.00 | 0.00 | - | 1 | 14 | 30.81% |
© 2024 Yahoo. All rights reserved.