The Cheesecake Factory Incorporated CAKE
110.22 USD -2.73 (-2.42%)
At closeNov 3, 2026, 5:14 PM EST
110.22 0.00 0.00%
After hours · Nov 3, 5:14 PM ET
109.21 Day range 114.57
43.07 52-week range 118.63
- YTD
- +118.34%
- 1 year
- +132.14%
CAKE options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 13.70 | 17.10 | 21.45 | 0.00% | 2 | 2 | 77.4% | 95.00 | 0.20 | 0.55 | 0.40 | +100.00% | 10 | 587 | 52.0% | ||
| 12.00 | 14.60 | 14.35 | 0.00% | 2 | 24 | 68.6% | 97.50 | 0.40 | 0.85 | 0.37 | 0.00% | 15 | 67 | 51.3% | ||
| 10.00 | 12.00 | 13.70 | -17.96% | 5 | 121 | 58.4% | 100.00 | 0.40 | 1.45 | 0.90 | +73.08% | 17 | 447 | 53.5% | ||
| 6.20 | 7.90 | 7.85 | -39.62% | 2 | 160 | 50.9% | 105.00 | 1.65 | 2.55 | 2.10 | +68.00% | 134 | 1,490 | 49.4% | ||
| 3.80 | 4.80 | 4.00 | -29.82% | 90 | 1,001 | 48.1% | 110.00 | 3.60 | 4.70 | 4.00 | +29.03% | 10 | 667 | 49.3% | ||
| 2.00 | 2.45 | 2.25 | -50.00% | 93 | 509 | 44.5% | 115.00 | 6.60 | 8.00 | 6.70 | 0.00% | 30 | 198 | 52.9% | ||
| 0.85 | 1.40 | 1.15 | -45.24% | 7 | 1,005 | 46.9% | 120.00 | 10.10 | 12.00 | 11.64 | +63.71% | 2 | 40 | 57.5% | ||
| 0.20 | 0.90 | 0.85 | -30.33% | 2 | 249 | 51.1% | 125.00 | 14.30 | 17.10 | 14.26 | 0.00% | 3 | 3 | 51.5% | ||
| 0.05 | 0.45 | 0.24 | -59.32% | 3 | 418 | 51.4% | 130.00 | 18.40 | 22.10 | 17.20 | 0.00% | 3 | 5 | 51.9% | ||
| 0.00 | 0.45 | 0.29 | 0.00% | 24 | 417 | 52.1% | 135.00 | 23.30 | 27.00 | 18.35 | 0.00% | 3 | 3 | 57.5% | ||