Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,209.68 -659.93 (-1.00%) CMC Crypto 200
1,355.89 -33.52 (-2.41%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240920C00030000 | 2024-05-08 10:13AM EDT | 30.00 | 5.10 | 9.10 | 9.60 | 0.00 | - | 21 | 48 | 0.00% |
| CAKE240920C00032500 | 2024-05-30 10:25AM EDT | 32.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CAKE240920C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| CAKE240920C00037500 | 2024-06-13 9:50AM EDT | 37.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| CAKE240920C00040000 | 2024-06-17 3:27PM EDT | 40.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 80 | 1,032 | 0.00% |
| CAKE240920C00042500 | 2024-06-17 3:29PM EDT | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 1.56% |
| CAKE240920C00045000 | 2024-06-17 1:59PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 36 | 57 | 6.25% |
| CAKE240920C00050000 | 2024-06-12 1:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240920P00017500 | 2024-04-25 11:54AM EDT | 17.50 | 0.12 | 0.00 | 2.00 | 0.00 | - | - | 1 | 137.70% |
| CAKE240920P00020000 | 2024-04-11 12:31PM EDT | 20.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.83% |
| CAKE240920P00022500 | 2024-04-29 3:01PM EDT | 22.50 | 0.24 | 0.00 | 2.35 | 0.00 | - | - | 25 | 108.35% |
| CAKE240920P00025000 | 2024-04-11 1:58PM EDT | 25.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 11 | 91.89% |
| CAKE240920P00027500 | 2024-05-20 1:53PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CAKE240920P00030000 | 2024-06-10 9:31AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| CAKE240920P00032500 | 2024-06-12 12:08PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| CAKE240920P00035000 | 2024-06-12 9:49AM EDT | 35.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| CAKE240920P00037500 | 2024-06-14 10:04AM EDT | 37.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 3.13% |
| CAKE240920P00040000 | 2024-06-17 12:05PM EDT | 40.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 1.56% |
| CAKE240920P00042500 | 2024-06-11 9:40AM EDT | 42.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| CAKE240920P00045000 | 2024-06-03 11:28AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CAKE240920P00047500 | 2024-05-15 12:16PM EDT | 47.50 | 7.20 | 8.10 | 9.70 | 0.00 | - | - | 1 | 53.93% |
© 2024 Yahoo. All rights reserved.