CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS200221C000450002019-09-16 12:02AM EDT45.0022.2021.4022.900.00--051.59%
CDNS200221C000500002019-09-10 3:22PM EDT50.0016.6615.1018.000.00-12049.73%
CDNS200221C000550002019-09-16 9:31AM EDT55.0012.0012.3013.500.00-5042.21%
CDNS200221C000600002019-09-13 1:30PM EDT60.009.238.809.600.00-2037.67%
CDNS200221C000650002019-09-20 2:21PM EDT65.006.506.106.70-0.30-4.41%7036.50%
CDNS200221C000700002019-09-19 3:13PM EDT70.004.103.704.00-0.30-6.82%18032.85%
CDNS200221C000750002019-09-16 11:00AM EDT75.002.001.802.600.00-10033.30%
CDNS200221C000800002019-08-26 12:01PM EDT80.001.200.951.350.00-1031.21%
CDNS200221C000850002019-09-10 11:09AM EDT85.000.750.350.750.00-20030.98%
CDNS200221C000900002019-08-19 11:02AM EDT90.000.840.300.450.00-343731.59%
CDNS200221C000950002019-07-22 9:30AM EDT95.000.390.300.500.00-2036.43%
CDNS200221C001000002019-07-31 11:48AM EDT100.000.400.000.750.00-11343.99%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS200221P000500002019-09-06 10:20AM EDT50.000.700.750.900.00-5037.74%
CDNS200221P000550002019-09-05 10:34AM EDT55.001.251.501.650.00-30035.16%
CDNS200221P000600002019-09-11 3:54PM EDT60.003.202.653.000.00-2033.72%
CDNS200221P000650002019-09-20 3:10PM EDT65.004.504.204.80+0.40+9.76%13031.23%
CDNS200221P000700002019-09-17 3:48PM EDT70.006.706.707.800.00-10031.74%
CDNS200221P000750002019-09-18 9:59AM EDT75.0010.0010.3011.100.00-1030.04%
CDNS200221P000800002019-06-25 10:38AM EDT80.0011.807.507.800.00--10.00%
CDNS200221P000850002019-08-05 12:07AM EDT85.0012.1014.9015.400.00--50.00%
CDNS200221P000900002019-08-01 1:28PM EDT90.0016.0019.6022.200.00--50.00%