NasdaqGS - Delayed Quote • USD
Cadence Design Systems, Inc. (CDNS)
At close: 4:00 PM EDT
After hours: 4:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 3/20/2024 4:53 PM | 115 | 199.70 | 163.60 | 168.00 | 0.00 | 0.00% | 1 | 3 | 179.20% |
| CDNS240517C00125000 | 12/28/2023 4:12 PM | 125 | 151.76 | 165.40 | 170.00 | 0.00 | 0.00% | 1 | 3 | 313.87% |
| CDNS240517C00130000 | 3/27/2024 4:04 PM | 130 | 183.30 | 150.60 | 155.30 | 0.00 | 0.00% | 5 | 5 | 154.54% |
| CDNS240517C00140000 | 2/16/2024 8:03 PM | 140 | 153.85 | 158.10 | 161.10 | 0.00 | 0.00% | 5 | 5 | 336.55% |
| CDNS240517C00175000 | 1/17/2024 3:29 PM | 175 | 99.22 | 119.00 | 122.40 | 0.00 | 0.00% | - | 7 | 228.30% |
| CDNS240517C00185000 | 3/15/2024 3:35 PM | 185 | 116.24 | 119.50 | 124.20 | 0.00 | 0.00% | 1 | 7 | 276.59% |
| CDNS240517C00190000 | 3/13/2024 1:32 PM | 190 | 120.10 | 114.30 | 118.20 | 0.00 | 0.00% | 1 | 8 | 262.21% |
| CDNS240517C00200000 | 4/9/2024 6:31 PM | 200 | 109.82 | 80.70 | 85.50 | 0.00 | 0.00% | 1 | 5 | 78.96% |
| CDNS240517C00205000 | 2/12/2024 2:30 PM | 205 | 112.30 | 100.20 | 103.50 | 0.00 | 0.00% | 1 | 3 | 234.06% |
| CDNS240517C00210000 | 8/18/2023 2:19 PM | 210 | 33.80 | 40.60 | 43.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 4/11/2024 4:29 PM | 215 | 91.58 | 65.70 | 70.50 | 0.00 | 0.00% | 10 | 11 | 64.77% |
| CDNS240517C00220000 | 4/23/2024 3:25 PM | 220 | 60.70 | 60.80 | 65.50 | 0.00 | 0.00% | 1 | 15 | 61.04% |
| CDNS240517C00225000 | 12/5/2023 4:53 PM | 225 | 47.50 | 40.60 | 41.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| CDNS240517C00230000 | 3/22/2024 7:54 PM | 230 | 95.20 | 50.40 | 53.30 | 0.00 | 0.00% | 2 | 8 | 54.05% |
| CDNS240517C00235000 | 1/19/2024 4:15 PM | 235 | 58.50 | 58.00 | 62.70 | 0.00 | 0.00% | 1 | 2 | 123.38% |
| CDNS240517C00240000 | 4/24/2024 3:33 PM | 240 | 40.50 | 41.20 | 45.90 | 0.00 | 0.00% | 20 | 94 | 66.06% |
| CDNS240517C00245000 | 4/23/2024 1:30 PM | 245 | 38.00 | 36.30 | 41.00 | 0.00 | 0.00% | 2 | 32 | 60.88% |
| CDNS240517C00250000 | 4/24/2024 4:11 PM | 250 | 30.15 | 32.80 | 35.00 | 0.00 | 0.00% | 50 | 64 | 48.98% |
| CDNS240517C00255000 | 4/19/2024 4:00 PM | 255 | 31.80 | 27.60 | 30.80 | 0.00 | 0.00% | 3 | 12 | 48.08% |
| CDNS240517C00260000 | 4/23/2024 7:41 PM | 260 | 25.83 | 23.70 | 25.00 | 0.00 | 0.00% | 12 | 55 | 37.93% |
| CDNS240517C00265000 | 4/26/2024 2:09 PM | 265 | 21.45 | 19.40 | 20.40 | 1.85 | 9.44% | 1 | 54 | 34.29% |
| CDNS240517C00270000 | 4/26/2024 1:36 PM | 270 | 15.30 | 15.40 | 16.20 | 3.90 | 34.21% | 10 | 277 | 31.84% |
| CDNS240517C00275000 | 4/26/2024 5:52 PM | 275 | 14.10 | 11.90 | 12.40 | 5.90 | 71.95% | 12 | 118 | 29.92% |
| CDNS240517C00280000 | 4/26/2024 7:54 PM | 280 | 9.40 | 8.90 | 9.20 | 1.90 | 25.33% | 30 | 580 | 28.82% |
| CDNS240517C00285000 | 4/26/2024 7:44 PM | 285 | 6.72 | 6.30 | 6.60 | 1.90 | 39.42% | 65 | 328 | 28.17% |
| CDNS240517C00290000 | 4/26/2024 5:27 PM | 290 | 5.70 | 4.20 | 4.50 | 2.60 | 83.87% | 41 | 385 | 27.50% |
| CDNS240517C00295000 | 4/26/2024 7:46 PM | 295 | 3.10 | 2.80 | 3.00 | 1.15 | 58.97% | 249 | 571 | 27.30% |
| CDNS240517C00300000 | 4/26/2024 7:43 PM | 300 | 2.07 | 1.75 | 1.95 | 1.02 | 97.14% | 127 | 1,284 | 27.28% |
| CDNS240517C00305000 | 4/26/2024 7:44 PM | 305 | 1.22 | 1.05 | 1.20 | 0.60 | 96.77% | 93 | 356 | 27.12% |
| CDNS240517C00310000 | 4/26/2024 7:16 PM | 310 | 0.86 | 0.65 | 0.75 | 0.46 | 115.00% | 43 | 502 | 27.37% |
| CDNS240517C00315000 | 4/26/2024 7:33 PM | 315 | 0.48 | 0.35 | 0.45 | 0.28 | 140.00% | 11 | 321 | 27.52% |
| CDNS240517C00320000 | 4/26/2024 7:49 PM | 320 | 0.27 | 0.20 | 0.35 | 0.17 | 170.00% | 10 | 475 | 29.13% |
| CDNS240517C00325000 | 4/26/2024 7:49 PM | 325 | 0.17 | 0.15 | 0.30 | 0.12 | 240.00% | 4 | 563 | 31.13% |
| CDNS240517C00330000 | 4/26/2024 7:14 PM | 330 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 11 | 283 | 30.32% |
| CDNS240517C00335000 | 4/24/2024 2:02 PM | 335 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 239 | 39.97% |
| CDNS240517C00340000 | 4/24/2024 2:27 PM | 340 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 415 | 33.25% |
| CDNS240517C00345000 | 4/26/2024 2:23 PM | 345 | 0.20 | 0.00 | 0.20 | 0.11 | 122.22% | 1 | 175 | 39.06% |
| CDNS240517C00350000 | 4/23/2024 3:34 PM | 350 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 360 | 34.67% |
| CDNS240517C00355000 | 4/23/2024 1:32 PM | 355 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 387 | 50.51% |
| CDNS240517C00360000 | 4/15/2024 1:57 PM | 360 | 1.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 92 | 52.98% |
| CDNS240517C00365000 | 4/17/2024 1:36 PM | 365 | 0.90 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 55.42% |
| CDNS240517C00370000 | 4/22/2024 6:08 PM | 370 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 73 | 51.86% |
| CDNS240517C00375000 | 4/17/2024 4:28 PM | 375 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 57.37% |
| CDNS240517C00380000 | 4/22/2024 2:04 PM | 380 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 35 | 56.10% |
| CDNS240517C00390000 | 4/22/2024 7:19 PM | 390 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 37 | 101 | 60.16% |
| CDNS240517C00400000 | 3/28/2024 6:51 PM | 400 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 23 | 64.16% |
| CDNS240517C00415000 | 4/4/2024 6:32 PM | 415 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 69.78% |
| CDNS240517C00420000 | 3/25/2024 1:30 PM | 420 | 0.30 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 32 | 80.22% |
| CDNS240517C00425000 | 3/20/2024 5:12 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 57.03% |
| CDNS240517C00430000 | 4/1/2024 1:30 PM | 430 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 75.20% |
| CDNS240517C00435000 | 3/22/2024 6:53 PM | 435 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 60.16% |
| CDNS240517C00440000 | 3/20/2024 2:42 PM | 440 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 74 | 75.20% |
| CDNS240517C00450000 | 3/22/2024 6:52 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 64.06% |
| CDNS240517C00455000 | 3/22/2024 6:53 PM | 455 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 35 | 36 | 91.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 4/22/2024 7:59 PM | 115 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 22 | 158.79% |
| CDNS240517P00120000 | 10/13/2023 2:47 PM | 120 | 0.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 209.67% |
| CDNS240517P00125000 | 4/18/2024 6:50 PM | 125 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 3 | 165.43% |
| CDNS240517P00130000 | 10/13/2023 2:27 PM | 130 | 0.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 192.14% |
| CDNS240517P00135000 | 10/19/2023 3:47 PM | 135 | 0.70 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 181.79% |
| CDNS240517P00140000 | 11/22/2023 4:09 PM | 140 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 185.99% |
| CDNS240517P00145000 | 8/17/2023 2:49 PM | 145 | 2.25 | 0.20 | 5.00 | 0.00 | 0.00% | 20 | 31 | 181.20% |
| CDNS240517P00150000 | 11/22/2023 7:23 PM | 150 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 44 | 170.17% |
| CDNS240517P00155000 | 2/29/2024 6:48 PM | 155 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 109.57% |
| CDNS240517P00170000 | 8/11/2023 4:19 PM | 170 | 4.60 | 2.90 | 5.20 | 0.00 | 0.00% | 1 | 22 | 161.28% |
| CDNS240517P00175000 | 1/12/2024 6:33 PM | 175 | 0.74 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 105.52% |
| CDNS240517P00180000 | 1/29/2024 4:03 PM | 180 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 89.84% |
| CDNS240517P00185000 | 3/4/2024 6:30 PM | 185 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 59 | 93.65% |
| CDNS240517P00190000 | 4/18/2024 6:55 PM | 190 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 40 | 84.08% |
| CDNS240517P00195000 | 4/22/2024 2:45 PM | 195 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 21 | 45 | 79.30% |
| CDNS240517P00200000 | 4/23/2024 4:52 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 91 | 25.00% |
| CDNS240517P00205000 | 4/23/2024 3:01 PM | 205 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 70.02% |
| CDNS240517P00210000 | 4/22/2024 7:15 PM | 210 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 87 | 65.48% |
| CDNS240517P00215000 | 4/25/2024 1:37 PM | 215 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 32 | 54.44% |
| CDNS240517P00220000 | 4/26/2024 6:26 PM | 220 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 113 | 54.47% |
| CDNS240517P00225000 | 4/26/2024 5:30 PM | 225 | 0.05 | 0.05 | 0.20 | -0.12 | -70.59% | 51 | 84 | 44.92% |
| CDNS240517P00230000 | 4/26/2024 3:40 PM | 230 | 0.10 | 0.05 | 0.75 | -0.05 | -33.33% | 15 | 171 | 52.12% |
| CDNS240517P00235000 | 4/24/2024 5:48 PM | 235 | 0.10 | 0.10 | 0.30 | 0.00 | 0.00% | 12 | 130 | 39.99% |
| CDNS240517P00240000 | 4/25/2024 1:50 PM | 240 | 0.45 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 270 | 46.19% |
| CDNS240517P00245000 | 4/25/2024 7:58 PM | 245 | 0.30 | 0.10 | 0.40 | 0.00 | 0.00% | 23 | 156 | 34.03% |
| CDNS240517P00250000 | 4/26/2024 7:49 PM | 250 | 0.40 | 0.30 | 0.50 | -0.35 | -46.67% | 15 | 1,184 | 31.45% |
| CDNS240517P00255000 | 4/26/2024 7:58 PM | 255 | 0.64 | 0.50 | 0.70 | -0.45 | -41.28% | 65 | 304 | 29.53% |
| CDNS240517P00260000 | 4/26/2024 7:09 PM | 260 | 0.88 | 0.90 | 1.15 | -0.57 | -39.31% | 27 | 2,175 | 28.85% |
| CDNS240517P00265000 | 4/26/2024 5:53 PM | 265 | 1.25 | 1.45 | 1.75 | -1.44 | -53.53% | 25 | 328 | 27.71% |
| CDNS240517P00270000 | 4/26/2024 7:08 PM | 270 | 2.18 | 2.30 | 2.60 | -1.22 | -35.88% | 105 | 1,789 | 26.47% |
| CDNS240517P00275000 | 4/26/2024 7:09 PM | 275 | 3.16 | 3.70 | 4.00 | -2.86 | -47.51% | 73 | 855 | 26.01% |
| CDNS240517P00280000 | 4/26/2024 6:31 PM | 280 | 5.70 | 5.50 | 5.90 | -2.87 | -33.49% | 73 | 516 | 25.57% |
| CDNS240517P00285000 | 4/26/2024 6:45 PM | 285 | 7.30 | 8.00 | 8.30 | -5.10 | -41.13% | 9 | 1,230 | 24.94% |
| CDNS240517P00290000 | 4/26/2024 5:52 PM | 290 | 9.45 | 11.00 | 11.40 | -4.85 | -33.92% | 13 | 1,377 | 24.82% |
| CDNS240517P00295000 | 4/26/2024 4:54 PM | 295 | 12.81 | 14.10 | 15.10 | -7.39 | -36.58% | 3 | 194 | 25.12% |
| CDNS240517P00300000 | 4/26/2024 5:26 PM | 300 | 16.23 | 16.70 | 19.20 | -6.19 | -27.61% | 1 | 257 | 25.45% |
| CDNS240517P00305000 | 4/26/2024 5:26 PM | 305 | 20.23 | 22.30 | 23.60 | -9.48 | -31.91% | 1 | 213 | 25.81% |
| CDNS240517P00310000 | 4/23/2024 6:14 PM | 310 | 27.50 | 26.50 | 28.80 | 0.00 | 0.00% | 4 | 105 | 31.08% |
| CDNS240517P00315000 | 4/25/2024 6:51 PM | 315 | 38.40 | 31.30 | 33.60 | 0.00 | 0.00% | 31 | 7 | 33.17% |
| CDNS240517P00320000 | 4/25/2024 7:43 PM | 320 | 40.80 | 35.80 | 38.60 | 0.00 | 0.00% | 60 | 8 | 36.62% |
| CDNS240517P00325000 | 4/25/2024 7:43 PM | 325 | 45.80 | 40.00 | 44.70 | 0.00 | 0.00% | 91 | 0 | 48.54% |
| CDNS240517P00330000 | 4/22/2024 7:59 PM | 330 | 45.50 | 45.10 | 49.90 | 0.00 | 0.00% | 10 | 0 | 53.49% |
| CDNS240517P00335000 | 4/16/2024 3:51 PM | 335 | 37.20 | 50.20 | 55.00 | 0.00 | 0.00% | 2 | 0 | 57.69% |
| CDNS240517P00340000 | 4/25/2024 7:51 PM | 340 | 63.65 | 55.20 | 60.00 | 0.00 | 0.00% | 2 | 2 | 61.11% |
| CDNS240517P00345000 | 4/25/2024 7:51 PM | 345 | 68.67 | 60.10 | 65.00 | 0.00 | 0.00% | 2 | 0 | 64.43% |
| CDNS240517P00350000 | 2/14/2024 7:39 PM | 350 | 51.32 | 49.80 | 54.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 4/5/2024 7:51 PM | 360 | 52.66 | 75.20 | 80.00 | 0.00 | 0.00% | 1 | 0 | 73.83% |
| CDNS240517P00370000 | 2/12/2024 3:48 PM | 370 | 63.20 | 64.50 | 67.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS240517P00380000 | 4/23/2024 1:30 PM | 380 | 99.90 | 95.10 | 100.00 | 0.00 | 0.00% | 1 | 0 | 85.30% |
Related Tickers
NOW ServiceNow, Inc.
723.55
+1.02%
SAP SAP SE
186.18
+0.59%
CRM Salesforce, Inc.
274.29
+0.42%
DDOG Datadog, Inc.
131.45
+4.95%
SNOW Snowflake Inc.
158.13
+3.69%
MTTR Matterport, Inc.
4.7200
+0.85%
UBER Uber Technologies, Inc.
69.05
-0.38%
TEAM Atlassian Corporation
179.45
-9.56%
SHOP Shopify Inc.
71.33
+1.11%
TTD The Trade Desk, Inc.
84.73
+1.67%