CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920C000500002019-08-13 9:35AM EDT50.0017.3014.5017.900.00-20552.54%
CDNS190920C000600002019-09-18 1:13PM EDT60.007.006.907.600.00-200223.05%
CDNS190920C000650002019-09-19 1:20PM EDT65.002.001.902.200.00-51084.77%
CDNS190920C000700002019-09-20 10:04AM EDT70.000.200.050.05+0.18+900.00%2061.33%
CDNS190920C000750002019-09-20 12:56PM EDT75.000.030.000.00-0.01-25.00%1050.00%
CDNS190920C000800002019-09-20 12:56PM EDT80.000.050.000.00-0.02-28.57%1050.00%
CDNS190920C000850002019-08-06 3:17PM EDT85.000.100.000.450.00-851283.20%
CDNS190920C000900002019-07-26 10:52AM EDT90.000.080.000.200.00-11289.84%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920P000500002019-08-28 9:56AM EDT50.000.100.000.000.00-1050.00%
CDNS190920P000550002019-07-26 3:17PM EDT55.000.050.150.000.00-1010194.53%
CDNS190920P000600002019-09-16 2:22PM EDT60.000.050.100.050.00-10117.19%
CDNS190920P000650002019-09-20 12:56PM EDT65.000.020.100.05-0.07-77.78%1032.81%
CDNS190920P000700002019-09-20 12:56PM EDT70.003.042.803.10+0.06+2.01%700.00%
CDNS190920P000750002019-09-17 3:48PM EDT75.007.907.808.400.00-1000.00%
CDNS190920P000800002019-08-20 1:57PM EDT80.0011.0912.2013.600.00-50186.72%