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 EDT50.0017.3014.5017.900.00-20178.91%
CDNS190920C000600002019-09-18 1:13PM EDT60.007.007.308.80+1.92+37.80%2060102.34%
CDNS190920C000650002019-09-18 3:39PM EDT65.002.652.553.00+0.35+15.22%105344.73%
CDNS190920C000700002019-09-18 3:43PM EDT70.000.050.050.10-0.01-16.67%655,44429.20%
CDNS190920C000750002019-09-18 11:26AM EDT75.000.050.000.05+0.03+150.00%21,67953.91%
CDNS190920C000800002019-09-03 3:59PM EDT80.000.070.000.050.00-221682.03%
CDNS190920C000850002019-08-06 3:17PM EDT85.000.100.000.450.00-851152.73%
CDNS190920C000900002019-07-26 10:52AM EDT90.000.080.000.200.00-11157.81%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920P000500002019-08-28 9:56AM EDT50.000.100.000.050.00-11143.75%
CDNS190920P000550002019-07-26 3:17PM EDT55.000.050.150.000.00-1010121.88%
CDNS190920P000600002019-09-16 2:22PM EDT60.000.050.100.100.00-17682.03%
CDNS190920P000650002019-09-18 1:53PM EDT65.000.100.100.10-0.05-33.33%565835.94%
CDNS190920P000700002019-09-17 1:02PM EDT70.002.902.052.650.00-743950.00%
CDNS190920P000750002019-09-17 3:48PM EDT75.007.907.007.900.00-1043184.57%
CDNS190920P000800002019-08-20 1:57PM EDT80.0011.0911.4014.100.00-50150.00%