CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190816C000330002019-06-10 12:14AM EDT33.0019.6138.9043.200.00-11235.69%
CDNS190816C000350002019-05-28 11:28AM EDT35.0029.7036.1035.600.00-3130.00%
CDNS190816C000390002019-06-10 12:14AM EDT39.006.2334.2035.600.00-1010187.21%
CDNS190816C000400002019-06-07 11:09AM EDT40.0022.0032.1036.500.00-415196.19%
CDNS190816C000410002019-06-10 12:14AM EDT41.008.7032.6033.600.00-10182.47%
CDNS190816C000420002019-06-07 11:09AM EDT42.0022.6030.1034.200.00-101178.13%
CDNS190816C000430002019-06-10 12:14AM EDT43.009.4530.6031.700.00-150172.02%
CDNS190816C000440002019-06-07 11:09AM EDT44.0018.7029.2029.800.00-1473141.60%
CDNS190816C000450002019-06-07 11:09AM EDT45.0025.4028.0028.800.00-117132.13%
CDNS190816C000460002019-06-07 11:09AM EDT46.0023.3026.1027.800.00--1103.32%
CDNS190816C000470002019-06-07 11:09AM EDT47.0018.2026.3026.800.00-52128.32%
CDNS190816C000480002019-06-20 2:51PM EDT48.0024.8524.5025.700.00-361103.81%
CDNS190816C000490002019-05-20 3:47PM EDT49.0016.3022.4023.400.00-26180.00%
CDNS190816C000500002019-06-19 2:18PM EDT50.0021.0022.6023.500.00-23092.77%
CDNS190816C000550002019-07-19 9:50AM EDT55.0019.650.000.000.00-100.00%
CDNS190816C000600002019-07-22 3:42PM EDT60.0013.100.000.000.00-300.00%
CDNS190816C000650002019-07-22 1:40PM EDT65.008.600.000.000.00-400.00%
CDNS190816C000700002019-07-22 3:59PM EDT70.004.300.000.000.00-18500.00%
CDNS190816C000750002019-07-22 3:59PM EDT75.001.720.000.000.00-1,46603.13%
CDNS190816C000800002019-07-22 3:59PM EDT80.000.450.000.000.00-64906.25%
CDNS190816C000850002019-07-22 3:59PM EDT85.000.130.000.000.00-121012.50%
CDNS190816C000900002019-07-05 2:55PM EDT90.000.100.000.000.00-30025.00%
CDNS190816C000950002019-07-22 12:03AM EDT95.000.05-0.000.00--025.00%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190816P000380002019-06-10 12:14AM EDT38.000.950.000.200.00-4959117.19%
CDNS190816P000390002019-06-10 12:14AM EDT39.000.900.000.200.00-2323112.89%
CDNS190816P000400002019-06-12 10:48AM EDT40.000.030.000.150.00-1246104.30%
CDNS190816P000410002019-06-10 12:14AM EDT41.000.300.000.500.00-116121.88%
CDNS190816P000420002019-06-10 12:14AM EDT42.000.450.050.200.00-30104.30%
CDNS190816P000430002019-06-07 11:24AM EDT43.000.220.050.200.00-322100.39%
CDNS190816P000440002019-06-10 12:14AM EDT44.001.150.050.500.00-154235110.74%
CDNS190816P000450002019-06-07 11:09AM EDT45.000.270.000.200.00-22489.45%
CDNS190816P000470002019-07-02 12:44PM EDT47.000.080.000.000.00-1050.00%
CDNS190816P000480002019-06-10 12:14AM EDT48.004.500.350.200.00-373794.14%
CDNS190816P000490002019-06-07 11:09AM EDT49.000.450.050.200.00-5778.13%
CDNS190816P000500002019-07-02 12:44PM EDT50.000.120.000.000.00-11025.00%
CDNS190816P000550002019-07-19 10:51AM EDT55.000.050.000.000.00-5025.00%
CDNS190816P000600002019-07-22 3:59PM EDT60.000.150.000.000.00-172012.50%
CDNS190816P000650002019-07-22 3:59PM EDT65.000.400.000.000.00-927012.50%
CDNS190816P000700002019-07-22 3:59PM EDT70.001.500.000.000.00-67403.13%
CDNS190816P000750002019-07-22 3:44PM EDT75.003.710.000.000.00-18000.00%
CDNS190816P000800002019-07-22 3:03PM EDT80.007.300.000.000.00-400.00%
CDNS190816P001000002019-07-22 12:03AM EDT100.0025.400.000.000.00---0.00%