Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,395.36 +1,582.47 (+2.52%) CMC Crypto 200
1,386.58 +73.96 (+5.64%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240419C00022500 | 2023-12-19 4:55PM EDT | 22.50 | 13.00 | 8.00 | 12.40 | 0.00 | - | 8 | 4 | 795.31% |
| CAKE240419C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 2 | 2 | 0.00% |
| CAKE240419C00027500 | 2023-12-12 11:14AM EDT | 27.50 | 6.40 | 5.50 | 5.70 | 0.00 | - | 10 | 16 | 0.00% |
| CAKE240419C00030000 | 2024-04-11 11:25AM EDT | 30.00 | 3.40 | 3.90 | 5.20 | 0.00 | - | 3 | 36 | 300.39% |
| CAKE240419C00032500 | 2024-04-19 9:48AM EDT | 32.50 | 1.45 | 1.50 | 1.85 | +0.16 | +12.40% | 15 | 265 | 108.59% |
| CAKE240419C00035000 | 2024-04-19 11:10AM EDT | 35.00 | 0.13 | 0.00 | 0.15 | +0.06 | +85.71% | 1 | 637 | 55.86% |
| CAKE240419C00037500 | 2024-04-19 11:00AM EDT | 37.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 1,132 | 103.91% |
| CAKE240419C00040000 | 2024-04-19 12:49PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 5,925 | 156.25% |
| CAKE240419C00042500 | 2024-04-03 1:23PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 436 | 316.02% |
| CAKE240419C00045000 | 2024-02-09 4:12PM EDT | 45.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 412.11% |
| CAKE240419C00047500 | 2023-11-21 11:54AM EDT | 47.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 380.47% |
| CAKE240419C00050000 | 2024-01-12 4:18PM EDT | 50.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | - | 2 | 665.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240419P00017500 | 2024-02-16 11:23AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 603.13% |
| CAKE240419P00020000 | 2023-11-13 3:44PM EDT | 20.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 12 | 1,010.94% |
| CAKE240419P00022500 | 2024-03-06 12:02PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 596.09% |
| CAKE240419P00025000 | 2024-02-21 2:43PM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 252 | 425.00% |
| CAKE240419P00027500 | 2024-04-17 12:54PM EDT | 27.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 317.97% |
| CAKE240419P00030000 | 2024-04-18 11:00AM EDT | 30.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 747 | 215.23% |
| CAKE240419P00032500 | 2024-04-19 12:36PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,560 | 53.13% |
| CAKE240419P00035000 | 2024-04-19 1:41PM EDT | 35.00 | 1.10 | 0.90 | 1.05 | +0.01 | +0.92% | 5 | 381 | 0.00% |
| CAKE240419P00037500 | 2024-04-05 9:35AM EDT | 37.50 | 3.02 | 2.35 | 3.50 | 0.00 | - | 2 | 0 | 0.00% |
| CAKE240419P00040000 | 2024-03-13 10:53AM EDT | 40.00 | 3.55 | 6.60 | 8.10 | 0.00 | - | 3 | 0 | 457.03% |
© 2024 Yahoo. All rights reserved.