NasdaqGS - Nasdaq Real Time Price • USD
The Cheesecake Factory Incorporated (CAKE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517C00030000 | 4/19/2024 2:04 PM | 30 | 4.40 | 4.20 | 4.50 | 0.10 | 2.33% | 4 | 13 | 52.49% |
| CAKE240517C00032500 | 4/19/2024 2:53 PM | 32.5 | 2.45 | 2.20 | 2.40 | 0.15 | 6.52% | 1 | 80 | 41.80% |
| CAKE240517C00035000 | 4/19/2024 7:40 PM | 35 | 1.00 | 0.90 | 1.10 | 0.05 | 5.26% | 44 | 291 | 40.67% |
| CAKE240517C00037500 | 4/19/2024 5:54 PM | 37.5 | 0.38 | 0.30 | 0.40 | 0.03 | 8.57% | 28 | 311 | 39.65% |
| CAKE240517C00040000 | 4/18/2024 3:04 PM | 40 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 375 | 44.53% |
| CAKE240517C00042500 | 4/19/2024 5:54 PM | 42.5 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 2 | 11 | 48.24% |
| CAKE240517C00045000 | 4/2/2024 4:26 PM | 45 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 60.16% |
| CAKE240517C00047500 | 4/1/2024 2:11 PM | 47.5 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 79.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240517P00027500 | 4/12/2024 4:28 PM | 27.5 | 0.21 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 13 | 53.13% |
| CAKE240517P00030000 | 4/19/2024 7:18 PM | 30 | 0.26 | 0.15 | 0.30 | -0.04 | -13.33% | 13 | 253 | 43.65% |
| CAKE240517P00032500 | 4/19/2024 6:08 PM | 32.5 | 0.60 | 0.75 | 0.85 | -0.25 | -29.41% | 12 | 400 | 40.33% |
| CAKE240517P00035000 | 4/19/2024 7:08 PM | 35 | 1.95 | 1.80 | 2.00 | -0.20 | -9.30% | 32 | 351 | 37.94% |
| CAKE240517P00037500 | 4/15/2024 1:54 PM | 37.5 | 4.00 | 2.15 | 5.80 | 0.00 | 0.00% | 1 | 94 | 96.48% |
| CAKE240517P00040000 | 4/9/2024 3:02 PM | 40 | 5.55 | 4.00 | 8.50 | 0.00 | 0.00% | 6 | 7 | 121.44% |
Related Tickers
TXRH Texas Roadhouse, Inc.
150.73
+0.18%
EAT Brinker International, Inc.
45.23
-0.15%
DRI Darden Restaurants, Inc.
152.50
+0.14%
JACK Jack in the Box Inc.
59.64
+2.54%
DIN Dine Brands Global, Inc.
43.35
+1.21%
PZZA Papa John's International, Inc.
62.50
+1.87%
BLMN Bloomin' Brands, Inc.
27.04
+0.04%
WEN The Wendy's Company
19.25
+1.32%
BJRI BJ's Restaurants, Inc.
32.10
+0.75%
DPZ Domino's Pizza, Inc.
473.55
-1.68%