CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS191115C000450002019-07-01 3:30PM EDT45.0028.820.000.000.00-200.00%
CDNS191115C000500002019-08-16 3:20PM EDT50.0019.7616.4018.500.00-110951.66%
CDNS191115C000550002019-09-09 12:45PM EDT55.0013.7112.5013.100.00-45750.54%
CDNS191115C000600002019-09-10 2:08PM EDT60.007.408.308.500.00-23239.94%
CDNS191115C000650002019-09-17 12:28PM EDT65.004.704.704.900.00-19435.96%
CDNS191115C000700002019-09-17 3:51PM EDT70.002.362.202.350.00-1472433.23%
CDNS191115C000750002019-09-17 3:31PM EDT75.000.850.801.000.00-826632.52%
CDNS191115C000800002019-09-17 3:53PM EDT80.000.250.200.400.00-11,32032.76%
CDNS191115C000850002019-09-11 9:41AM EDT85.000.200.000.550.00-551643.95%
CDNS191115C000900002019-08-05 3:05PM EDT90.000.290.000.600.00-132452.44%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS191115P000450002019-08-27 10:25AM EDT45.000.220.000.700.00-8963.28%
CDNS191115P000500002019-07-01 12:35PM EDT50.000.320.000.000.00-2012.50%
CDNS191115P000550002019-09-12 10:07AM EDT55.000.600.400.600.00-440341.80%
CDNS191115P000600002019-09-13 2:19PM EDT60.001.501.051.200.00-2276036.38%
CDNS191115P000650002019-09-18 10:18AM EDT65.002.402.452.60-0.15-5.88%111833.25%
CDNS191115P000700002019-09-17 12:01PM EDT70.005.104.805.100.00-1517331.01%
CDNS191115P000750002019-09-16 12:36PM EDT75.0010.208.408.800.00-65230.18%
CDNS191115P000800002019-08-01 10:33AM EDT80.007.0011.7012.300.00-3130.00%
CDNS191115P000850002019-07-05 2:51PM EDT85.0011.9315.2016.500.00-550.00%