NasdaqGS - Delayed Quote • USD
The Cheesecake Factory Incorporated (CAKE)
At close: May 1 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00030000 | 4/22/2024 2:18 PM | 30 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAKE240517C00032500 | 5/1/2024 6:41 PM | 32.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAKE240517C00035000 | 5/1/2024 7:34 PM | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 6.25% |
| CAKE240517C00037500 | 5/1/2024 7:00 PM | 37.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| CAKE240517C00040000 | 4/30/2024 7:59 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CAKE240517C00042500 | 4/19/2024 5:54 PM | 42.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CAKE240517C00045000 | 4/2/2024 4:26 PM | 45 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CAKE240517C00047500 | 4/1/2024 2:11 PM | 47.5 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 106.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00022500 | 4/15/2024 7:19 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CAKE240517P00027500 | 4/29/2024 2:12 PM | 27.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CAKE240517P00030000 | 5/1/2024 6:44 PM | 30 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| CAKE240517P00032500 | 5/1/2024 7:55 PM | 32.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 6.25% |
| CAKE240517P00035000 | 5/1/2024 7:00 PM | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CAKE240517P00037500 | 4/30/2024 5:16 PM | 37.5 | 3.13 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| CAKE240517P00040000 | 4/9/2024 3:02 PM | 40 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
EAT Brinker International, Inc.
54.95
+2.52%
DRI Darden Restaurants, Inc.
151.15
-1.47%
PZZA Papa John's International, Inc.
60.95
-1.20%
TXRH Texas Roadhouse, Inc.
157.06
-2.31%
DIN Dine Brands Global, Inc.
43.19
-2.06%
BJRI BJ's Restaurants, Inc.
32.09
-1.53%
BLMN Bloomin' Brands, Inc.
25.04
-2.91%
WEN The Wendy's Company
19.62
-1.85%
JACK Jack in the Box Inc.
55.25
-3.19%
CBRL Cracker Barrel Old Country Store, Inc.
56.36
-3.14%