NasdaqGS - Delayed Quote • USD
Cadence Design Systems, Inc. (CDNS)
At close: April 18 at 4:00 PM EDT
Pre-Market: 9:26 AM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | 0.00% | 2 | 2 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | 0.00% | 1 | 3 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | 0.00% | 1 | 3 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | 0.00% | 5 | 7 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | 0.00% | 6 | 6 |
| - | - | - | - | - | 215.00 | 0.25 | 0.00 | 0.00% | 1 | 1 |
| - | - | - | - | - | 230.00 | 0.10 | 0.00 | 0.00% | 1 | 3 |
| - | - | - | - | - | 235.00 | 0.20 | 0.00 | 0.00% | 3 | 9 |
| 61.00 | 0.00 | 0.00% | - | 20 | 240.00 | 0.03 | 0.00 | 0.00% | 3 | 16 |
| - | - | - | - | - | 245.00 | 0.40 | 0.00 | 0.00% | 3 | 9 |
| 57.63 | 0.00 | 0.00% | - | 1 | 250.00 | 0.25 | 0.00 | 0.00% | 1 | 4 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | 0.00% | 1 | 13 |
| 35.62 | 0.00 | 0.00% | 2 | 2 | 260.00 | 0.50 | 0.00 | 0.00% | 1 | 31 |
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | 0.00% | 2 | 71 |
| 44.00 | 0.00 | 0.00% | 10 | 10 | 270.00 | 0.19 | 0.00 | 0.00% | 95 | 374 |
| 20.71 | 0.00 | 0.00% | 2 | 12 | 275.00 | 0.35 | 0.00 | 0.00% | 17 | 1,358 |
| 7.60 | 0.00 | 0.00% | 2 | 7 | 280.00 | 1.12 | 0.00 | 0.00% | 35 | 322 |
| 3.40 | 0.00 | 0.00% | 82 | 103 | 285.00 | 2.20 | 0.00 | 0.00% | 105 | 179 |
| 1.63 | 0.00 | 0.00% | 173 | 211 | 290.00 | 5.30 | 0.00 | 0.00% | 480 | 517 |
| 0.65 | 0.00 | 0.00% | 28 | 84 | 295.00 | 8.66 | 0.00 | 0.00% | 110 | 234 |
| 0.05 | 0.00 | 0.00% | 91 | 351 | 300.00 | 13.40 | 0.00 | 0.00% | 169 | 294 |
| 0.08 | 0.00 | 0.00% | 8 | 336 | 305.00 | 18.04 | 0.00 | 0.00% | 24 | 235 |
| 0.03 | 0.00 | 0.00% | 6 | 1,393 | 310.00 | 16.10 | 0.00 | 0.00% | 3 | 71 |
| 0.05 | 0.00 | 0.00% | 40 | 822 | 315.00 | 28.50 | 0.00 | 0.00% | 11 | 20 |
| 0.05 | 0.00 | 0.00% | 24 | 523 | 320.00 | 26.60 | 0.00 | 0.00% | 135 | 25 |
| 0.01 | 0.00 | 0.00% | 9 | 578 | 325.00 | 31.00 | 0.00 | 0.00% | 120 | 14 |
| 0.63 | 0.00 | 0.00% | 2 | 321 | 330.00 | 30.10 | 0.00 | 0.00% | 2 | 0 |
| 0.65 | 0.00 | 0.00% | 1 | 531 | 335.00 | 41.60 | 0.00 | 0.00% | 13 | 0 |
| 0.10 | 0.00 | 0.00% | 3 | 474 | 340.00 | 38.90 | 0.00 | 0.00% | 2 | 0 |
| 0.05 | 0.00 | 0.00% | 3 | 47 | 345.00 | - | - | - | - | - |
| 0.03 | 0.00 | 0.00% | 4 | 243 | 350.00 | 42.60 | 0.00 | 0.00% | 1 | 0 |
| 0.36 | 0.00 | 0.00% | 1 | 435 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 2 | 394 | 360.00 | - | - | - | - | - |
| 1.30 | 0.00 | 0.00% | 3 | 4 | 365.00 | - | - | - | - | - |
| 0.08 | 0.00 | 0.00% | 3 | 32 | 370.00 | - | - | - | - | - |
| 0.25 | 0.00 | 0.00% | 1 | 6 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 1 | 17 | 380.00 | - | - | - | - | - |
| 0.25 | 0.00 | 0.00% | - | 2 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 5 | 28 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | - | 2 | 410.00 | - | - | - | - | - |
| 0.29 | 0.00 | 0.00% | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 1 | 1 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | 0.00% | 2 | 2 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 2 | 4 | 445.00 | - | - | - | - | - |
Related Tickers
NOW ServiceNow, Inc.
731.36
-0.69%
ANSS ANSYS, Inc.
324.50
-0.34%
ADSK Autodesk, Inc.
210.63
-2.00%
DDOG Datadog, Inc.
125.02
+1.19%
INTU Intuit Inc.
608.38
-0.79%
FICO Fair Isaac Corporation
1,162.25
+0.78%
APP AppLovin Corporation
68.86
-2.88%
HUBS HubSpot, Inc.
649.58
+2.55%
TEAM Atlassian Corporation
193.61
-0.75%
TTD The Trade Desk, Inc.
80.81
+0.85%