AAPL   382.38 (-0.09%)
FB   244.73 (+0.09%)
AMZN   3,191.31 (+0.27%)
NVDA   417.44 (-0.69%)
CGC   17.05 (+6.43%)
AMD   55.60 (-2.90%)
T   30.20 (+2.23%)
DIS   118.98 (+1.85%)
BAC   23.95 (+5.18%)
BA   177.78 (+2.60%)
AAPL   382.38 (-0.09%)
FB   244.73 (+0.09%)
AMZN   3,191.31 (+0.27%)
NVDA   417.44 (-0.69%)
CGC   17.05 (+6.43%)
AMD   55.60 (-2.90%)
T   30.20 (+2.23%)
DIS   118.98 (+1.85%)
BAC   23.95 (+5.18%)
BA   177.78 (+2.60%)
AAPL   382.38 (-0.09%)
FB   244.73 (+0.09%)
AMZN   3,191.31 (+0.27%)
NVDA   417.44 (-0.69%)
CGC   17.05 (+6.43%)
AMD   55.60 (-2.90%)
T   30.20 (+2.23%)
DIS   118.98 (+1.85%)
BAC   23.95 (+5.18%)
BA   177.78 (+2.60%)
AAPL   382.38 (-0.09%)
FB   244.73 (+0.09%)
AMZN   3,191.31 (+0.27%)
NVDA   417.44 (-0.69%)
CGC   17.05 (+6.43%)
AMD   55.60 (-2.90%)
T   30.20 (+2.23%)
DIS   118.98 (+1.85%)
BAC   23.95 (+5.18%)
BA   177.78 (+2.60%)
Log in

NASDAQ:CAKECheesecake Factory Options Chain and Prices

$21.43
+0.50 (+2.39 %)
(As of 07/10/2020 03:08 PM ET)
Add
Compare
Today's Range
$20.38
Now: $21.43
$21.59
50-Day Range
$19.96
MA: $22.86
$29.81
52-Week Range
$14.52
Now: $21.43
$45.24
Volume1.77 million shs
Average Volume3.64 million shs
Market Capitalization$974.21 million
P/E Ratio9.95
Dividend Yield6.71%
Beta1.39

Options Chain

Cheesecake Factory (NASDAQ:CAKE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$60.00$0.050Call00047
(+0)
3.03362
(+0.236492)
0.0169880
7/17/2020$55.00$0.025Call00034
(+0)
2.60023
(+0.207506)
0.0102450
7/17/2020$50.00$0.025Call000308
(+0)
2.3842
(+0.195713)
0.0109930
7/17/2020$45.00$0.025Call000750
(+0)
2.14067
(+0.182494)
0.0120080
7/17/2020$40.00$0.025Call0001724
(+0)
1.86165
(+0.167497)
0.0134770
7/17/2020$35.00$0.025Call0003922
(-12)
1.53507
(+0.150231)
0.0158280
7/17/2020$30.00$0.025Call11506096
(-5)
1.14074
(+0.130058)
0.0203195
7/17/2020$25.00$0.125Call12481062658
(-42)
0.892778
(+0.141085)
0.10059337
7/17/2020$22.50$0.450Call21397932998
(+23)
0.822763
(+0.065416)
0.29709251
7/17/2020$20.00$1.525Call8437441859
(-3)
0.820655
(+0.016159)
0.66821317
7/17/2020$17.50$3.550Call101333
(+0)
0.929914
(+0.011632)
0.9145061
7/17/2020$15.00$5.100Call00058
(+0)
0.01.00
7/17/2020$12.50$7.650Call0002
(+0)
0.01.00
7/17/2020$10.00$10.050Call0006
(-1)
0.01.00
7/17/2020$7.50$12.600Call0002
(+0)
0.01.00
7/17/2020$5.00$15.250Call1001
(+0)
0.01.01
7/17/2020$2.50$17.600Call0000
(+0)
0.01.00
7/17/2020$60.00$38.800Put0001
(+0)
0.00
7/17/2020$55.00$33.350Put00010
(+0)
0.00
7/17/2020$50.00$28.350Put0001
(+0)
0.00
7/17/2020$45.00$23.600Put0006
(+0)
0.00
7/17/2020$40.00$18.300Put00044
(-34)
0.00
7/17/2020$35.00$13.350Put101327
(-9)
0.01
7/17/2020$30.00$8.350Put000366
(+1)
0.00
7/17/2020$25.00$4.900Put541615
(-11)
1.72507
(+0.69381)
-0.7175535
7/17/2020$22.50$1.950Put585131006
(-17)
0.754687
(-0.06836)
-0.72372713
7/17/2020$20.00$0.625Put33378442493
(+50)
0.854401
(-0.03366)
-0.33464866
7/17/2020$17.50$0.150Put12992121824
(+0)
0.989189
(-0.121091)
-0.09688921
7/17/2020$15.00$0.075Put3025827
(+21)
1.37042
(+0.009284)
-0.0399353
7/17/2020$12.50$0.025Put6241256
(+0)
1.66456
(+0.03293)
-0.0125573
7/17/2020$10.00$0.025Put000475
(-1)
2.31555
(+0.069947)
-0.0089230
7/17/2020$7.50$0.025Put000231
(+0)
3.15992
(+0.1002)
-0.0064550
7/17/2020$5.00$0.075Put000153
(+0)
5.07356
(+0.917309)
-0.0105520
7/17/2020$2.50$0.075Put000518
(+0)
7.54018
(+1.37074)
-0.0064710
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/10/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.