Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,029.44 +11.05 (+0.22%) Dow
38,017.98 +114.69 (+0.30%) Nasdaq
15,683.02 +77.54 (+0.50%) Bitcoin USD
59,065.27 +1,779.39 (+3.11%) CMC Crypto 200
1,263.26 -7.48 (-0.59%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
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 | 4.00 | 4.30 | 0.00 | - | 1 | 15 | 56.93% |
| CAKE240517C00032500 | 2024-05-01 2:41PM EDT | 32.50 | 2.20 | 2.00 | 2.15 | 0.00 | - | 1 | 85 | 49.76% |
| CAKE240517C00035000 | 2024-05-02 10:23AM EDT | 35.00 | 0.72 | 0.70 | 0.80 | -0.08 | -9.09% | 2 | 857 | 45.22% |
| CAKE240517C00037500 | 2024-05-01 3:00PM EDT | 37.50 | 0.29 | 0.15 | 0.30 | 0.00 | - | 10 | 868 | 48.83% |
| CAKE240517C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 395 | 25.00% |
| CAKE240517C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 79.69% |
| CAKE240517C00045000 | 2024-04-02 12:26PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 80.86% |
| CAKE240517C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 106.64% |
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 | 0.50 | 0.00 | - | - | 1 | 133.98% |
| CAKE240517P00027500 | 2024-04-29 10:12AM EDT | 27.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 74.22% |
| CAKE240517P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 337 | 49.51% |
| CAKE240517P00032500 | 2024-05-02 9:30AM EDT | 32.50 | 0.65 | 0.60 | 0.65 | +0.04 | +6.56% | 1 | 445 | 43.46% |
| CAKE240517P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 1.55 | 1.75 | 1.95 | 0.00 | - | 20 | 694 | 44.82% |
| CAKE240517P00037500 | 2024-04-30 1:16PM EDT | 37.50 | 3.13 | 2.85 | 5.50 | 0.00 | - | 21 | 90 | 59.77% |
| CAKE240517P00040000 | 2024-04-09 11:02AM EDT | 40.00 | 5.55 | 4.20 | 8.10 | 0.00 | - | 6 | 7 | 141.70% |
© 2024 Yahoo. All rights reserved.