The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00030000 | 2024-04-22 10:18AM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAKE240517C00032500 | 2024-05-03 3:02PM EDT | 32.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAKE240517C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CAKE240517C00037500 | 2024-05-03 3:49PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CAKE240517C00040000 | 2024-05-03 12:01PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAKE240517C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAKE240517C00045000 | 2024-04-02 12:26PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 94.53% |
| CAKE240517C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 124.61% |
Putsfor17 May 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAKE240517P00027500 | 2024-04-29 10:12AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAKE240517P00030000 | 2024-05-03 1:51PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAKE240517P00032500 | 2024-05-03 3:01PM EDT | 32.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| CAKE240517P00035000 | 2024-05-03 11:32AM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CAKE240517P00037500 | 2024-04-30 1:16PM EDT | 37.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 40.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.