NasdaqGS - Nasdaq Real Time Price • USD
The Cheesecake Factory Incorporated (CAKE)
As of 1:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240419C00022500 | 12/19/2023 8:55 PM | 22.5 | 13.00 | 8.00 | 12.40 | 0.00 | 0.00% | 8 | 4 | 792.97% |
| CAKE240419C00025000 | 9/28/2023 1:59 PM | 25 | 6.30 | 6.30 | 6.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CAKE240419C00027500 | 12/12/2023 3:14 PM | 27.5 | 6.40 | 5.50 | 5.70 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| CAKE240419C00030000 | 4/11/2024 3:25 PM | 30 | 3.40 | 4.00 | 4.30 | 0.00 | 0.00% | 3 | 36 | 204.30% |
| CAKE240419C00032500 | 4/19/2024 1:48 PM | 32.5 | 1.45 | 1.45 | 1.90 | 0.16 | 12.40% | 15 | 265 | 107.03% |
| CAKE240419C00035000 | 4/19/2024 3:10 PM | 35 | 0.13 | 0.00 | 0.15 | 0.06 | 85.71% | 1 | 637 | 55.47% |
| CAKE240419C00037500 | 4/19/2024 3:00 PM | 37.5 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 1 | 1,132 | 103.13% |
| CAKE240419C00040000 | 4/19/2024 4:49 PM | 40 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5,925 | 156.25% |
| CAKE240419C00042500 | 4/3/2024 5:23 PM | 42.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 436 | 315.63% |
| CAKE240419C00045000 | 2/9/2024 8:12 PM | 45 | 0.20 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 5 | 411.72% |
| CAKE240419C00047500 | 11/21/2023 3:54 PM | 47.5 | 0.12 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 380.47% |
| CAKE240419C00050000 | 1/12/2024 8:18 PM | 50 | 0.10 | 0.00 | 1.90 | 0.00 | 0.00% | - | 2 | 665.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240419P00017500 | 2/16/2024 3:23 PM | 17.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 603.13% |
| CAKE240419P00020000 | 11/13/2023 7:44 PM | 20 | 0.25 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 12 | 1,010.94% |
| CAKE240419P00022500 | 3/6/2024 4:02 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 31 | 596.09% |
| CAKE240419P00025000 | 2/21/2024 6:43 PM | 25 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 252 | 425.00% |
| CAKE240419P00027500 | 4/17/2024 4:54 PM | 27.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 50 | 317.97% |
| CAKE240419P00030000 | 4/18/2024 3:00 PM | 30 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 747 | 215.63% |
| CAKE240419P00032500 | 4/19/2024 4:36 PM | 32.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,560 | 53.91% |
| CAKE240419P00035000 | 4/19/2024 3:13 PM | 35 | 1.10 | 0.85 | 1.25 | 0.01 | 0.92% | 4 | 381 | 79.30% |
| CAKE240419P00037500 | 4/5/2024 1:35 PM | 37.5 | 3.02 | 2.15 | 4.40 | 0.00 | 0.00% | 2 | 0 | 291.80% |
| CAKE240419P00040000 | 3/13/2024 2:53 PM | 40 | 3.55 | 6.60 | 8.10 | 0.00 | 0.00% | 3 | 0 | 458.20% |
Related Tickers
TXRH Texas Roadhouse, Inc.
150.31
-0.10%
EAT Brinker International, Inc.
45.02
-0.62%
DRI Darden Restaurants, Inc.
153.37
+0.71%
JACK Jack in the Box Inc.
59.54
+2.37%
DIN Dine Brands Global, Inc.
43.05
+0.51%
PZZA Papa John's International, Inc.
62.23
+1.43%
BLMN Bloomin' Brands, Inc.
27.01
-0.07%
WEN The Wendy's Company
19.22
+1.13%
BJRI BJ's Restaurants, Inc.
32.14
+0.88%
DPZ Domino's Pizza, Inc.
473.20
-1.76%