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 EDT33.0019.6137.5041.000.00-11188.92%
CDNS190816C000350002019-05-28 11:28AM EDT35.0029.7036.1038.100.00-313173.05%
CDNS190816C000390002019-06-10 12:14AM EDT39.006.2332.2034.100.00-1010152.39%
CDNS190816C000400002019-06-07 11:09AM EDT40.0022.0031.1032.800.00-415142.77%
CDNS190816C000410002019-06-10 12:14AM EDT41.008.7030.3033.000.00-10152.61%
CDNS190816C000420002019-06-07 11:09AM EDT42.0022.6029.2031.000.00-101136.28%
CDNS190816C000430002019-06-10 12:14AM EDT43.009.4528.0031.000.00-150139.53%
CDNS190816C000440002019-06-07 11:09AM EDT44.0018.7027.3028.900.00-1473126.86%
CDNS190816C000450002019-06-07 11:09AM EDT45.0025.4026.3028.100.00-117124.24%
CDNS190816C000460002019-06-07 11:09AM EDT46.0023.3025.2027.200.00--1119.73%
CDNS190816C000470002019-06-07 11:09AM EDT47.0018.2024.2026.000.00-52113.43%
CDNS190816C000480002019-06-20 2:51PM EDT48.0024.8523.3024.200.00-361102.64%
CDNS190816C000490002019-05-20 3:47PM EDT49.0016.3022.4023.400.00-2618101.32%
CDNS190816C000500002019-06-19 2:18PM EDT50.0021.0021.3022.300.00-23095.46%
CDNS190816C000550002019-06-12 10:30AM EDT55.0014.2816.5017.800.00-218481.37%
CDNS190816C000600002019-06-21 3:36PM EDT60.0012.2511.8012.50-1.14-8.51%424862.09%
CDNS190816C000650002019-06-25 2:49PM EDT65.006.377.608.000.00-41,58752.10%
CDNS190816C000700002019-06-21 3:55PM EDT70.004.304.204.40-0.80-15.69%791,88443.01%
CDNS190816C000750002019-06-25 3:17PM EDT75.001.451.852.250.00-10236540.36%
CDNS190816C000800002019-06-20 3:08PM EDT80.000.970.701.000.00-17120438.57%
CDNS190816C000850002019-06-19 11:54AM EDT85.000.190.150.550.00-11240.85%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190816P000380002019-06-10 12:14AM EDT38.000.950.000.300.00-495983.11%
CDNS190816P000390002019-06-10 12:14AM EDT39.000.900.000.300.00-232379.88%
CDNS190816P000400002019-06-12 10:48AM EDT40.000.030.000.300.00-124676.86%
CDNS190816P000410002019-06-10 12:14AM EDT41.000.300.000.300.00-11673.83%
CDNS190816P000420002019-06-10 12:14AM EDT42.000.450.050.300.00-3072.75%
CDNS190816P000430002019-06-07 11:24AM EDT43.000.220.050.450.00-32274.51%
CDNS190816P000440002019-06-10 12:14AM EDT44.001.150.050.450.00-15423571.48%
CDNS190816P000450002019-06-07 11:09AM EDT45.000.270.000.300.00-22462.40%
CDNS190816P000470002019-06-07 11:24AM EDT47.000.310.000.450.00--161.43%
CDNS190816P000480002019-06-10 12:14AM EDT48.004.500.350.550.00-373767.87%
CDNS190816P000490002019-06-07 11:09AM EDT49.000.450.050.400.00-5755.96%
CDNS190816P000500002019-06-10 1:35PM EDT50.000.200.050.200.00-208852.05%
CDNS190816P000550002019-06-19 3:29PM EDT55.000.250.000.400.00-633746.05%
CDNS190816P000600002019-06-21 3:44PM EDT60.000.450.350.550.00-438935.74%
CDNS190816P000650002019-06-21 1:32PM EDT65.001.161.051.35+0.20+20.83%421931.91%
CDNS190816P000700002019-06-25 3:27PM EDT70.003.402.502.900.00-2716327.05%
CDNS190816P000750002019-06-21 3:40PM EDT75.005.205.205.60+0.60+13.04%244019.24%
CDNS190816P000800002019-06-21 9:32AM EDT80.008.358.709.900.00-100.00%