Advertisement
U.S. markets closed

The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.15-0.22 (-0.60%)
At close: 04:00PM EDT
36.60 +0.45 (+1.24%)
After hours: 07:53PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAKE240419C000225002023-12-19 4:55PM EDT22.5013.008.3012.700.00-840.00%
CAKE240419C000250002023-09-28 9:59AM EDT25.006.306.306.500.00-220.00%
CAKE240419C000275002023-12-12 11:14AM EDT27.506.405.505.700.00-10160.00%
CAKE240419C000300002024-03-07 11:56AM EDT30.007.004.408.400.00-33660.94%
CAKE240419C000325002024-03-27 1:34PM EDT32.503.803.004.100.00-224350.10%
CAKE240419C000350002024-03-28 10:39AM EDT35.002.000.751.850.00-273334.08%
CAKE240419C000375002024-03-28 3:31PM EDT37.500.600.550.60-0.05-7.69%531,04131.93%
CAKE240419C000400002024-03-28 3:34PM EDT40.000.150.150.20-0.05-25.00%9705,52035.45%
CAKE240419C000425002024-03-20 1:45PM EDT42.500.070.000.10-0.03-30.00%243841.99%
CAKE240419C000450002024-02-09 4:12PM EDT45.000.200.050.700.00-1572.36%
CAKE240419C000475002023-11-21 11:54AM EDT47.500.120.100.200.00-1168.16%
CAKE240419C000500002024-01-12 4:18PM EDT50.000.100.001.900.00--2124.32%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAKE240419P000175002024-02-16 11:23AM EDT17.500.050.000.100.00-22138.28%
CAKE240419P000200002023-11-13 3:44PM EDT20.000.250.002.250.00-412230.08%
CAKE240419P000225002024-03-06 12:02PM EDT22.500.050.000.500.00-1231127.34%
CAKE240419P000250002024-02-21 2:43PM EDT25.000.200.000.500.00-1252103.71%
CAKE240419P000275002024-03-13 1:42PM EDT27.500.010.000.500.00-15081.64%
CAKE240419P000300002024-03-28 1:01PM EDT30.000.050.000.100.00-175648.63%
CAKE240419P000325002024-03-28 3:39PM EDT32.500.100.100.15-0.05-33.33%131,60634.86%
CAKE240419P000350002024-03-28 11:22AM EDT35.000.500.500.60-0.02-3.85%2137630.96%
CAKE240419P000375002024-03-28 3:59PM EDT37.501.801.751.90-0.07-3.74%311430.37%
CAKE240419P000400002024-03-13 10:53AM EDT40.003.553.804.000.00-310032.62%