CAKE - The Cheesecake Factory Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAKE190920C000300002019-08-19 12:26PM EDT30.006.6012.4014.100.00--0260.16%
CAKE190920C000350002019-09-03 3:46PM EDT35.003.907.408.000.00-30106.64%
CAKE190920C000400002019-09-12 10:46AM EDT40.003.102.603.100.00-3058.01%
CAKE190920C000450002019-09-13 2:45PM EDT45.000.050.000.10-0.10-66.67%2038.09%
CAKE190920C000500002019-09-11 3:05PM EDT50.000.030.000.700.00-20114.84%
CAKE190920C000550002019-08-05 12:00AM EDT55.000.100.000.050.00--098.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAKE190920P000300002019-08-26 12:36PM EDT30.000.060.000.000.00-1050.00%
CAKE190920P000350002019-09-10 3:05PM EDT35.000.030.000.050.00-3080.47%
CAKE190920P000400002019-09-13 11:15AM EDT40.000.050.050.10-0.05-50.00%51042.19%
CAKE190920P000450002019-09-13 10:19AM EDT45.002.072.202.55-0.58-21.89%4041.02%
CAKE190920P000500002019-09-13 3:56PM EDT50.007.377.207.60-6.18-45.61%3096.29%