Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,004.05 -1,240.77 (-1.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 4.30 | 5.60 | 0.00 | - | 1 | 15 | 56.74% |
| CAKE240517C00032500 | 2024-04-26 9:44AM EDT | 32.50 | 2.91 | 3.10 | 5.00 | -0.09 | -3.00% | 1 | 84 | 72.56% |
| CAKE240517C00035000 | 2024-04-26 3:50PM EDT | 35.00 | 1.50 | 1.05 | 1.55 | +0.25 | +20.00% | 74 | 745 | 40.58% |
| CAKE240517C00037500 | 2024-04-26 3:49PM EDT | 37.50 | 0.50 | 0.45 | 0.55 | +0.03 | +6.38% | 15 | 832 | 39.11% |
| CAKE240517C00040000 | 2024-04-25 12:14PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 395 | 41.90% |
| CAKE240517C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 0.08 | 0.05 | 0.45 | 0.00 | - | 2 | 9 | 59.08% |
| CAKE240517C00045000 | 2024-04-02 12:26PM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.95% |
| CAKE240517C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.80% |
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 | 0.75 | 0.00 | - | - | 1 | 138.87% |
| CAKE240517P00027500 | 2024-04-23 12:33PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 60.16% |
| CAKE240517P00030000 | 2024-04-26 11:47AM EDT | 30.00 | 0.12 | 0.05 | 0.20 | -0.11 | -47.83% | 2 | 324 | 53.61% |
| CAKE240517P00032500 | 2024-04-26 11:47AM EDT | 32.50 | 0.40 | 0.30 | 0.40 | -0.31 | -43.66% | 4 | 441 | 42.68% |
| CAKE240517P00035000 | 2024-04-26 12:06PM EDT | 35.00 | 1.06 | 1.05 | 1.10 | -0.24 | -18.46% | 17 | 591 | 37.74% |
| CAKE240517P00037500 | 2024-04-15 9:54AM EDT | 37.50 | 4.00 | 1.55 | 4.10 | 0.00 | - | 1 | 94 | 83.40% |
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 40.00 | 5.55 | 2.70 | 6.90 | 0.00 | - | 6 | 7 | 116.26% |
© 2024 Yahoo. All rights reserved.