Advertisement
U.S. markets open in 8 hours 56 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
300.93+2.49 (+0.83%)
At close: 04:00PM EDT
307.10 +6.17 (+2.05%)
After hours: 07:50PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS240419C002400002024-03-15 3:48PM EDT240.0061.0060.0064.900.00--2053.98%
CDNS240419C002500002024-03-13 10:18AM EDT250.0057.6350.2055.000.00--161.81%
CDNS240419C002600002024-02-28 4:17PM EDT260.0044.3742.0044.200.00--348.71%
CDNS240419C002700002024-03-01 2:07PM EDT270.0047.6033.1034.600.00-1141.68%
CDNS240419C002750002024-03-18 10:19AM EDT275.0030.9028.7030.00-3.40-9.91%21238.75%
CDNS240419C002800002024-03-18 11:23AM EDT280.0028.1024.8025.90+3.20+12.85%5137.35%
CDNS240419C002850002024-03-18 11:23AM EDT285.0024.1221.1022.10+2.92+13.77%54236.32%
CDNS240419C002900002024-03-18 3:28PM EDT290.0018.7417.8018.60+0.93+5.22%710135.47%
CDNS240419C002950002024-03-18 12:03PM EDT295.0015.9414.7015.10+0.96+6.41%24333.82%
CDNS240419C003000002024-03-18 2:42PM EDT300.0012.6511.9012.20+0.55+4.55%4718633.06%
CDNS240419C003050002024-03-18 3:27PM EDT305.0010.009.409.80+0.40+4.17%3837032.76%
CDNS240419C003100002024-03-18 3:40PM EDT310.007.987.407.70+0.28+3.64%7382132.38%
CDNS240419C003150002024-03-18 3:31PM EDT315.006.305.706.00+0.61+10.72%631,67132.22%
CDNS240419C003200002024-03-18 2:49PM EDT320.004.704.304.60-0.04-0.84%4150532.07%
CDNS240419C003250002024-03-18 3:56PM EDT325.003.503.303.50+0.19+5.74%901,44032.06%
CDNS240419C003300002024-03-18 1:15PM EDT330.002.922.253.10+0.42+16.80%4313234.03%
CDNS240419C003350002024-03-18 1:56PM EDT335.002.101.702.55+0.16+8.25%6510234.95%
CDNS240419C003400002024-03-18 1:18PM EDT340.001.601.101.50+0.25+18.52%168432.52%
CDNS240419C003450002024-03-18 12:03PM EDT345.001.220.901.10+0.12+10.91%101032.59%
CDNS240419C003500002024-03-18 12:33PM EDT350.000.950.650.85-0.28-22.76%319433.13%
CDNS240419C003550002024-03-18 3:49PM EDT355.000.600.300.70-0.58-49.15%51034.07%
CDNS240419C003600002024-03-18 9:35AM EDT360.000.730.150.50+0.24+48.98%34834.03%
CDNS240419C003650002024-03-18 10:39AM EDT365.000.350.100.70+0.35-4038.48%
CDNS240419C003700002024-03-12 3:15PM EDT370.000.600.051.500.00-43547.71%
CDNS240419C003750002024-03-08 10:30AM EDT375.001.200.050.750.00-1243.24%
CDNS240419C003800002024-03-13 9:32AM EDT380.000.850.000.300.00-101338.72%
CDNS240419C003900002024-02-20 11:57AM EDT390.000.250.000.700.00--248.61%
CDNS240419C004000002024-03-15 2:24PM EDT400.000.100.000.500.00-11749.46%
CDNS240419C004100002024-02-28 3:50PM EDT410.000.050.000.100.00--242.48%
CDNS240419C004150002024-03-15 3:34PM EDT415.000.100.000.100.00--143.95%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS240419P001900002024-02-23 3:27PM EDT190.000.050.000.100.00-2258.40%
CDNS240419P001950002024-03-14 3:03PM EDT195.000.050.000.100.00-1355.47%
CDNS240419P002000002024-03-14 3:02PM EDT200.000.050.000.100.00-1352.34%
CDNS240419P002050002024-03-14 3:03PM EDT205.000.050.000.100.00-5753.52%
CDNS240419P002100002024-03-14 3:04PM EDT210.000.050.000.100.00--650.49%
CDNS240419P002150002024-02-23 10:57AM EDT215.000.250.000.100.00-1147.46%
CDNS240419P002300002024-03-11 3:32PM EDT230.000.100.001.050.00-3357.03%
CDNS240419P002350002024-03-15 1:02PM EDT235.000.200.000.150.00-3938.09%
CDNS240419P002400002024-03-18 2:51PM EDT240.000.200.100.20-0.10-33.33%11736.77%
CDNS240419P002450002024-03-11 9:49AM EDT245.000.400.050.250.00-3935.01%
CDNS240419P002500002024-03-14 3:54PM EDT250.000.330.250.400.00-1434.74%
CDNS240419P002550002024-03-01 2:45PM EDT255.000.790.250.600.00-11234.20%
CDNS240419P002600002024-03-15 1:02PM EDT260.001.100.500.850.00-122733.40%
CDNS240419P002650002024-03-18 12:55PM EDT265.000.980.901.30-0.55-35.95%38433.34%
CDNS240419P002700002024-03-18 1:07PM EDT270.001.401.351.60-0.66-32.04%932331.46%
CDNS240419P002750002024-03-18 2:39PM EDT275.001.981.802.35-1.12-36.13%491,36531.35%
CDNS240419P002800002024-03-18 2:51PM EDT280.002.902.753.20-1.15-28.40%3033030.66%
CDNS240419P002850002024-03-18 2:42PM EDT285.004.104.104.40-1.28-23.79%1511630.35%
CDNS240419P002900002024-03-18 2:44PM EDT290.005.405.505.90-1.88-25.82%4418230.01%
CDNS240419P002950002024-03-18 3:28PM EDT295.007.217.307.70-1.79-19.89%1015829.55%
CDNS240419P003000002024-03-18 3:54PM EDT300.009.509.509.90-1.95-17.03%5113529.20%
CDNS240419P003050002024-03-18 1:03PM EDT305.0011.6512.1012.50-1.25-9.69%1210128.90%
CDNS240419P003100002024-03-18 10:52AM EDT310.0014.5015.0015.50-2.20-13.17%512228.67%
CDNS240419P003150002024-03-18 3:54PM EDT315.0018.3018.2018.90-1.90-9.41%139028.57%
CDNS240419P003200002024-03-15 3:37PM EDT320.0023.7021.7022.800.00-298329.09%
CDNS240419P003250002024-03-18 3:54PM EDT325.0026.0025.8026.80+7.70+42.08%13729.07%
CDNS240419P003300002024-03-15 3:29PM EDT330.0032.0029.9031.100.00-1629.38%
CDNS240419P003400002024-02-23 1:14PM EDT340.0038.5737.6040.500.00-1132.12%
CDNS240419P003500002024-03-05 4:51PM EDT350.0044.0547.2050.700.00-1138.73%