CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS200515C000500002019-11-04 3:53PM EST50.0018.1017.5019.000.00-2043.42%
CDNS200515C000550002019-10-01 2:26PM EST55.0013.5712.2013.000.00--024.02%
CDNS200515C000600002019-10-22 8:36AM EST60.0011.8010.3010.500.00-1033.68%
CDNS200515C000650002019-11-08 9:35AM EST65.007.007.007.200.00-1031.42%
CDNS200515C000700002019-11-08 9:35AM EST70.004.504.304.500.00-1029.16%
CDNS200515C000750002019-10-24 2:55PM EST75.002.302.452.600.00-1027.63%
CDNS200515C000800002019-10-01 2:52PM EST80.001.551.101.850.00--029.71%
CDNS200515C000850002019-10-29 2:42PM EST85.000.640.550.750.00--026.36%
CDNS200515C000900002019-10-18 2:32PM EST90.000.500.200.350.00--025.64%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS200515P000500002019-11-08 3:44PM EST50.000.720.550.750.00-100034.06%
CDNS200515P000550002019-10-24 2:36PM EST55.002.101.151.350.00-2031.32%
CDNS200515P000600002019-10-23 10:26AM EST60.003.652.252.350.00-3028.88%
CDNS200515P000650002019-11-08 3:26PM EST65.004.103.804.000.00-3027.06%
CDNS200515P000700002019-10-02 9:00AM EST70.009.607.208.200.00--034.85%