CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS191220C000300002019-06-03 12:04AM EDT30.0034.5244.6046.400.00--1274.88%
CDNS191220C000350002019-09-06 2:50PM EDT35.0035.7329.5033.700.00-10084.81%
CDNS191220C000400002019-07-01 3:51PM EDT40.0034.650.000.000.00-100.00%
CDNS191220C000450002019-07-30 10:59AM EDT45.0031.6323.2024.600.00-13193.34%
CDNS191220C000500002019-08-16 10:48AM EDT50.0020.0117.7018.700.00-302267.24%
CDNS191220C000550002019-09-10 3:32PM EDT55.0011.6411.7012.500.00-3043.85%
CDNS191220C000600002019-09-10 12:39PM EDT60.008.408.008.400.00-1038.40%
CDNS191220C000650002019-09-20 9:32AM EDT65.005.334.705.20-0.17-3.09%11035.89%
CDNS191220C000700002019-09-20 3:52PM EDT70.002.562.352.60-0.34-11.72%33031.81%
CDNS191220C000750002019-09-20 11:21AM EDT75.001.371.051.25+0.07+5.38%1030.98%
CDNS191220C000800002019-09-10 3:21PM EDT80.000.550.300.500.00-12029.79%
CDNS191220C000850002019-09-11 3:48PM EDT85.000.200.100.650.00-2038.77%
CDNS191220C000900002019-08-23 2:23PM EDT90.000.230.000.000.00-2012.50%
CDNS191220C000950002019-07-26 11:48AM EDT95.000.380.000.000.00-1412.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS191220P000300002019-06-07 11:09AM EDT30.000.100.000.300.00-394979.30%
CDNS191220P000400002019-07-05 2:38PM EDT40.000.150.000.750.00-456162.89%
CDNS191220P000450002019-06-03 2:36PM EDT45.000.680.050.450.00-1852.39%
CDNS191220P000500002019-09-05 12:30PM EDT50.000.400.150.500.00-1041.60%
CDNS191220P000550002019-09-20 3:40PM EDT55.000.850.750.95-0.38-30.89%10037.04%
CDNS191220P000600002019-09-17 11:12AM EDT60.001.651.651.850.00-10033.42%
CDNS191220P000650002019-09-18 9:32AM EDT65.002.923.303.600.00-3031.35%
CDNS191220P000700002019-09-17 12:13PM EDT70.005.705.906.600.00-10031.91%
CDNS191220P000750002019-09-18 10:16AM EDT75.008.909.109.900.00-1027.44%
CDNS191220P000800002019-08-27 12:43PM EDT80.0013.6813.9014.900.00-1035.52%