NasdaqGS - Nasdaq Real Time Price • USD
Cadence Design Systems, Inc. (CDNS)
As of 2:24 PM EDT. Market Open.
| 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 | 213.57% |
| CDNS240517C00125000 | 12/28/2023 4:12 PM | 125 | 151.76 | 165.40 | 170.00 | 0.00 | 0.00% | 1 | 3 | 332.59% |
| CDNS240517C00130000 | 3/27/2024 4:04 PM | 130 | 183.30 | 147.90 | 151.00 | 0.00 | 0.00% | 5 | 5 | 154.98% |
| CDNS240517C00140000 | 2/16/2024 8:03 PM | 140 | 153.85 | 158.10 | 161.10 | 0.00 | 0.00% | 5 | 5 | 347.33% |
| CDNS240517C00175000 | 1/17/2024 3:29 PM | 175 | 99.22 | 119.00 | 122.40 | 0.00 | 0.00% | - | 7 | 239.17% |
| CDNS240517C00185000 | 3/15/2024 3:35 PM | 185 | 116.24 | 119.50 | 124.20 | 0.00 | 0.00% | 1 | 7 | 281.69% |
| CDNS240517C00190000 | 3/13/2024 1:32 PM | 190 | 120.10 | 114.30 | 118.20 | 0.00 | 0.00% | 1 | 8 | 267.38% |
| CDNS240517C00200000 | 4/9/2024 6:31 PM | 200 | 109.82 | 78.50 | 81.40 | 0.00 | 0.00% | 1 | 5 | 83.03% |
| CDNS240517C00205000 | 2/12/2024 2:30 PM | 205 | 112.30 | 100.20 | 103.50 | 0.00 | 0.00% | 1 | 3 | 238.68% |
| 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 | 63.30 | 66.50 | 0.00 | 0.00% | 10 | 11 | 67.38% |
| CDNS240517C00220000 | 4/23/2024 3:25 PM | 220 | 60.70 | 58.50 | 61.30 | 0.00 | 0.00% | 1 | 15 | 62.57% |
| 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 | 69.17% |
| CDNS240517C00235000 | 1/19/2024 4:15 PM | 235 | 58.50 | 58.00 | 62.70 | 0.00 | 0.00% | 1 | 2 | 130.98% |
| CDNS240517C00240000 | 4/24/2024 3:33 PM | 240 | 40.50 | 38.60 | 41.80 | 0.65 | 1.63% | 20 | 94 | 57.75% |
| CDNS240517C00245000 | 4/23/2024 1:30 PM | 245 | 38.00 | 34.10 | 36.50 | 0.00 | 0.00% | 2 | 32 | 50.43% |
| CDNS240517C00250000 | 4/24/2024 4:11 PM | 250 | 30.15 | 29.60 | 31.30 | 0.35 | 1.17% | 50 | 105 | 43.82% |
| CDNS240517C00255000 | 4/19/2024 4:00 PM | 255 | 31.80 | 25.00 | 26.80 | 0.00 | 0.00% | 3 | 12 | 41.11% |
| CDNS240517C00260000 | 4/23/2024 7:41 PM | 260 | 25.83 | 20.40 | 22.10 | 0.00 | 0.00% | 12 | 55 | 36.87% |
| CDNS240517C00265000 | 4/23/2024 1:46 PM | 265 | 19.60 | 16.80 | 17.50 | 0.00 | 0.00% | 38 | 54 | 32.65% |
| CDNS240517C00270000 | 4/24/2024 5:02 PM | 270 | 12.62 | 13.00 | 13.40 | -3.38 | -21.13% | 5 | 244 | 29.80% |
| CDNS240517C00275000 | 4/24/2024 5:55 PM | 275 | 10.40 | 10.00 | 10.30 | -3.50 | -25.18% | 19 | 60 | 29.45% |
| CDNS240517C00280000 | 4/24/2024 5:56 PM | 280 | 7.50 | 7.00 | 7.30 | -2.30 | -23.47% | 67 | 557 | 27.82% |
| CDNS240517C00285000 | 4/24/2024 5:51 PM | 285 | 5.30 | 4.90 | 5.20 | -2.60 | -32.91% | 30 | 289 | 27.65% |
| CDNS240517C00290000 | 4/24/2024 3:08 PM | 290 | 3.45 | 3.20 | 3.50 | -1.45 | -29.59% | 26 | 362 | 27.20% |
| CDNS240517C00295000 | 4/24/2024 3:58 PM | 295 | 2.23 | 1.95 | 2.20 | -1.37 | -38.06% | 28 | 579 | 26.56% |
| CDNS240517C00300000 | 4/24/2024 5:15 PM | 300 | 1.18 | 1.15 | 1.40 | -1.72 | -59.31% | 339 | 836 | 26.58% |
| CDNS240517C00305000 | 4/24/2024 3:40 PM | 305 | 0.98 | 0.65 | 1.05 | -0.67 | -40.61% | 10 | 421 | 28.06% |
| CDNS240517C00310000 | 4/24/2024 5:41 PM | 310 | 0.43 | 0.35 | 0.50 | -0.87 | -66.92% | 33 | 530 | 26.49% |
| CDNS240517C00315000 | 4/24/2024 6:05 PM | 315 | 0.25 | 0.25 | 0.30 | -0.47 | -61.84% | 25 | 332 | 26.76% |
| CDNS240517C00320000 | 4/24/2024 6:00 PM | 320 | 0.15 | 0.10 | 0.25 | -0.25 | -59.52% | 27 | 492 | 28.57% |
| CDNS240517C00325000 | 4/24/2024 4:09 PM | 325 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 59 | 636 | 28.76% |
| CDNS240517C00330000 | 4/24/2024 4:31 PM | 330 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 23 | 300 | 32.52% |
| CDNS240517C00335000 | 4/24/2024 1:45 PM | 335 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 239 | 36.18% |
| CDNS240517C00340000 | 4/24/2024 2:27 PM | 340 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 416 | 33.89% |
| CDNS240517C00345000 | 4/23/2024 2:12 PM | 345 | 0.09 | 0.00 | 0.70 | 0.00 | 0.00% | 9 | 175 | 48.83% |
| CDNS240517C00350000 | 4/23/2024 3:34 PM | 350 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 360 | 34.96% |
| CDNS240517C00355000 | 4/23/2024 1:32 PM | 355 | 1.20 | 0.00 | 1.15 | 0.00 | 0.00% | 8 | 387 | 52.00% |
| CDNS240517C00360000 | 4/15/2024 1:57 PM | 360 | 1.00 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 92 | 54.81% |
| CDNS240517C00365000 | 4/17/2024 1:36 PM | 365 | 0.90 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 7 | 51.07% |
| CDNS240517C00370000 | 4/22/2024 6:08 PM | 370 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 9 | 73 | 53.17% |
| CDNS240517C00375000 | 4/17/2024 4:28 PM | 375 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 4 | 61.28% |
| CDNS240517C00380000 | 4/22/2024 2:04 PM | 380 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 35 | 57.32% |
| CDNS240517C00390000 | 4/22/2024 7:19 PM | 390 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 37 | 101 | 59.72% |
| CDNS240517C00400000 | 3/28/2024 6:51 PM | 400 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | 6 | 23 | 73.29% |
| CDNS240517C00415000 | 4/4/2024 6:32 PM | 415 | 0.07 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 1 | 78.22% |
| CDNS240517C00420000 | 3/25/2024 1:30 PM | 420 | 0.30 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 32 | 79.05% |
| CDNS240517C00425000 | 3/20/2024 5:12 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 56.25% |
| CDNS240517C00430000 | 4/1/2024 1:30 PM | 430 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 9 | 83.84% |
| CDNS240517C00435000 | 3/22/2024 6:53 PM | 435 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 58.98% |
| CDNS240517C00440000 | 3/20/2024 2:42 PM | 440 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 74 | 73.93% |
| CDNS240517C00450000 | 3/22/2024 6:52 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 63.28% |
| CDNS240517C00455000 | 3/22/2024 6:53 PM | 455 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 35 | 36 | 90.14% |
| 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 | 0.45 | 0.00 | 0.00% | 2 | 22 | 148.24% |
| CDNS240517P00120000 | 10/13/2023 2:47 PM | 120 | 0.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 198.46% |
| CDNS240517P00125000 | 4/18/2024 6:50 PM | 125 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 158.20% |
| CDNS240517P00130000 | 10/13/2023 2:27 PM | 130 | 0.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 181.64% |
| CDNS240517P00135000 | 10/19/2023 3:47 PM | 135 | 0.70 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 171.75% |
| CDNS240517P00140000 | 11/22/2023 4:09 PM | 140 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 175.68% |
| CDNS240517P00145000 | 8/17/2023 2:49 PM | 145 | 2.25 | 0.20 | 5.00 | 0.00 | 0.00% | 20 | 31 | 171.05% |
| CDNS240517P00150000 | 11/22/2023 7:23 PM | 150 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 44 | 160.47% |
| CDNS240517P00155000 | 2/29/2024 6:48 PM | 155 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 102.93% |
| CDNS240517P00170000 | 8/11/2023 4:19 PM | 170 | 4.60 | 2.90 | 5.20 | 0.00 | 0.00% | 1 | 22 | 151.71% |
| CDNS240517P00175000 | 1/12/2024 6:33 PM | 175 | 0.74 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 98.83% |
| CDNS240517P00180000 | 1/29/2024 4:03 PM | 180 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 83.94% |
| CDNS240517P00185000 | 3/4/2024 6:30 PM | 185 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 59 | 87.45% |
| CDNS240517P00190000 | 4/18/2024 6:55 PM | 190 | 0.08 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 40 | 80.22% |
| CDNS240517P00195000 | 4/22/2024 2:45 PM | 195 | 0.02 | 0.00 | 1.15 | 0.00 | 0.00% | 21 | 45 | 75.54% |
| CDNS240517P00200000 | 4/23/2024 4:52 PM | 200 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 91 | 50.39% |
| CDNS240517P00205000 | 4/23/2024 3:01 PM | 205 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 7 | 67.92% |
| CDNS240517P00210000 | 4/22/2024 7:15 PM | 210 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 87 | 57.52% |
| CDNS240517P00215000 | 4/23/2024 2:35 PM | 215 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 25.00% |
| CDNS240517P00220000 | 4/23/2024 3:31 PM | 220 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 2 | 115 | 52.39% |
| CDNS240517P00225000 | 4/23/2024 3:32 PM | 225 | 0.17 | 0.05 | 0.20 | 0.00 | 0.00% | 25 | 84 | 40.92% |
| CDNS240517P00230000 | 4/24/2024 5:53 PM | 230 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 8 | 171 | 37.26% |
| CDNS240517P00235000 | 4/24/2024 5:48 PM | 235 | 0.10 | 0.10 | 0.30 | -0.05 | -33.33% | 12 | 131 | 35.99% |
| CDNS240517P00240000 | 4/24/2024 5:27 PM | 240 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 240 | 287 | 34.03% |
| CDNS240517P00245000 | 4/24/2024 3:23 PM | 245 | 0.40 | 0.25 | 0.60 | -0.17 | -29.82% | 2 | 176 | 32.81% |
| CDNS240517P00250000 | 4/24/2024 5:12 PM | 250 | 0.75 | 0.55 | 0.70 | 0.10 | 15.38% | 48 | 1,185 | 29.74% |
| CDNS240517P00255000 | 4/24/2024 5:31 PM | 255 | 1.02 | 0.85 | 1.05 | -0.03 | -2.86% | 11 | 273 | 28.42% |
| CDNS240517P00260000 | 4/24/2024 5:59 PM | 260 | 1.50 | 1.35 | 1.70 | 0.02 | 1.35% | 73 | 2,239 | 27.89% |
| CDNS240517P00265000 | 4/24/2024 5:47 PM | 265 | 2.35 | 2.30 | 2.60 | 0.05 | 2.17% | 101 | 224 | 27.14% |
| CDNS240517P00270000 | 4/24/2024 6:01 PM | 270 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 135 | 1,676 | 25.34% |
| CDNS240517P00275000 | 4/24/2024 5:31 PM | 275 | 5.40 | 5.20 | 5.50 | 0.50 | 10.20% | 43 | 833 | 25.38% |
| CDNS240517P00280000 | 4/24/2024 5:48 PM | 280 | 7.30 | 7.30 | 7.70 | 0.30 | 4.29% | 73 | 503 | 24.55% |
| CDNS240517P00285000 | 4/24/2024 6:00 PM | 285 | 9.85 | 10.30 | 10.70 | 0.86 | 9.57% | 83 | 1,227 | 24.59% |
| CDNS240517P00290000 | 4/24/2024 6:07 PM | 290 | 13.96 | 12.50 | 13.80 | 1.36 | 10.79% | 45 | 1,390 | 22.88% |
| CDNS240517P00295000 | 4/23/2024 6:05 PM | 295 | 15.00 | 16.00 | 18.10 | 0.00 | 0.00% | 8 | 195 | 24.40% |
| CDNS240517P00300000 | 4/24/2024 6:04 PM | 300 | 21.40 | 21.50 | 22.10 | 1.90 | 9.74% | 2 | 261 | 22.29% |
| CDNS240517P00305000 | 4/24/2024 2:06 PM | 305 | 24.40 | 25.10 | 27.30 | -3.60 | -12.86% | 1 | 252 | 27.44% |
| CDNS240517P00310000 | 4/23/2024 6:14 PM | 310 | 27.50 | 29.60 | 31.90 | 0.00 | 0.00% | 4 | 248 | 27.25% |
| CDNS240517P00315000 | 4/23/2024 6:14 PM | 315 | 32.26 | 35.20 | 38.20 | 0.00 | 0.00% | 2 | 59 | 40.97% |
| CDNS240517P00320000 | 4/18/2024 7:54 PM | 320 | 35.10 | 40.40 | 42.60 | 0.00 | 0.00% | 22 | 11 | 40.09% |
| CDNS240517P00325000 | 4/23/2024 3:37 PM | 325 | 46.26 | 45.10 | 47.60 | 0.00 | 0.00% | 2 | 30 | 43.32% |
| CDNS240517P00330000 | 4/22/2024 7:59 PM | 330 | 45.50 | 49.50 | 53.30 | 0.00 | 0.00% | 10 | 0 | 52.00% |
| CDNS240517P00335000 | 4/16/2024 3:51 PM | 335 | 37.20 | 54.40 | 57.60 | 0.00 | 0.00% | 2 | 0 | 49.49% |
| CDNS240517P00340000 | 4/16/2024 3:51 PM | 340 | 41.90 | 59.40 | 62.50 | 0.00 | 0.00% | 2 | 2 | 51.44% |
| CDNS240517P00345000 | 4/22/2024 3:05 PM | 345 | 62.20 | 64.30 | 67.60 | 0.00 | 0.00% | 1 | 0 | 55.27% |
| 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 | 79.50 | 82.00 | 0.00 | 0.00% | 1 | 0 | 55.86% |
| 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 | 99.20 | 102.50 | 0.00 | 0.00% | 1 | 0 | 72.22% |
Related Tickers
SAP SAP SE
187.79
-0.12%
NOW ServiceNow, Inc.
746.86
+0.80%
CRM Salesforce, Inc.
276.93
+0.09%
ADSK Autodesk, Inc.
215.31
-1.20%
MTTR Matterport, Inc.
4.6850
+1.85%
DDOG Datadog, Inc.
127.09
+0.51%
SNOW Snowflake Inc.
153.71
+1.68%
UBER Uber Technologies, Inc.
68.85
-2.75%
SHOP Shopify Inc.
72.12
-2.55%
DUOL Duolingo, Inc.
217.69
-1.29%