Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.87-6.79 (-3.68%)
At close: 04:00PM EST
177.33 -0.54 (-0.30%)
After hours: 07:58PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS220218C000950002021-11-26 12:54PM EST95.0083.7081.7084.900.00-1171.73%
CDNS220218C001000002021-08-25 4:33PM EST100.0040.1063.1066.400.00--20.00%
CDNS220218C001050002021-08-17 10:11AM EST105.0046.8059.1060.600.00-500.00%
CDNS220218C001100002021-09-28 2:47PM EST110.0044.8062.7066.500.00-590.00%
CDNS220218C001150002021-09-22 10:20AM EST115.0050.1851.7054.300.00-270.00%
CDNS220218C001200002021-09-24 12:34PM EST120.0045.0847.6050.900.00-5280.00%
CDNS220218C001250002021-09-16 8:39AM EST125.0043.8032.5033.900.00-1190.00%
CDNS220218C001300002021-08-27 11:03AM EST130.0036.1326.3027.600.00-120.00%
CDNS220218C001350002021-12-01 9:42AM EST135.0047.0043.9047.300.00-23655.80%
CDNS220218C001400002021-11-02 10:28AM EST140.0038.2739.1042.300.00-11551.00%
CDNS220218C001450002021-11-15 9:58AM EST145.0038.3635.6038.300.00-24952.28%
CDNS220218C001500002021-11-12 12:07PM EST150.0034.2430.7033.800.00-13854.88%
CDNS220218C001550002021-11-22 12:53PM EST155.0033.3026.6029.700.00-414052.31%
CDNS220218C001600002021-12-02 11:23AM EST160.0028.1523.4025.600.00-51149.24%
CDNS220218C001650002021-12-02 11:24AM EST165.0024.7019.1022.200.00-32448.13%
CDNS220218C001700002021-12-02 3:45PM EST170.0022.5015.8018.300.00-253744.64%
CDNS220218C001750002021-11-30 11:51AM EST175.0015.4913.1015.200.00-37143.05%
CDNS220218C001800002021-12-02 3:48PM EST180.0016.009.7012.600.00-57042.21%
CDNS220218C001850002021-12-03 10:49AM EST185.009.509.2010.30-3.33-25.95%575241.41%
CDNS220218C001900002021-12-03 3:43PM EST190.007.407.408.40-3.20-30.19%331,60341.00%
CDNS220218C001950002021-12-02 3:54PM EST195.008.385.806.700.00-254240.36%
CDNS220218C002000002021-12-02 9:30AM EST200.004.414.605.600.00-113440.97%
CDNS220218C002100002021-11-30 12:14PM EST210.003.302.354.800.00-1445.76%
CDNS220218C002200002021-11-23 12:58PM EST220.002.321.254.800.00-111852.64%
CDNS220218C002300002021-11-16 3:25PM EST230.001.760.854.800.00-164058.89%
CDNS220218C002400002021-11-08 9:30AM EST240.001.350.454.400.00-101352.47%
CDNS220218C002500002021-11-26 11:41AM EST250.002.400.001.200.00-11148.41%
CDNS220218C002800002021-12-02 1:13PM EST280.000.210.004.100.00-1167.40%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS220218P000700002021-09-09 9:36AM EST70.000.690.002.600.00-11125.42%
CDNS220218P000750002021-08-25 4:33PM EST75.001.550.301.050.00--12103.27%
CDNS220218P000900002021-11-26 12:58PM EST90.000.950.002.900.00-10010097.29%
CDNS220218P000950002021-09-01 8:30AM EST95.000.921.101.300.00-1186.96%
CDNS220218P001000002021-08-25 4:33PM EST100.002.800.851.600.00-1181.20%
CDNS220218P001100002021-08-25 4:33PM EST110.002.771.452.000.00--175.54%
CDNS220218P001150002021-10-26 2:03PM EST115.001.100.104.800.00-3476.56%
CDNS220218P001250002021-10-21 11:28AM EST125.001.510.751.500.00-152553.03%
CDNS220218P001300002021-11-05 10:17AM EST130.002.831.554.500.00-12763.35%
CDNS220218P001350002021-12-03 11:51AM EST135.002.601.254.10+0.30+13.04%43755.46%
CDNS220218P001400002021-12-03 2:08PM EST140.003.503.005.40+0.60+20.69%48758.73%
CDNS220218P001450002021-12-03 2:05PM EST145.004.103.705.80+0.60+17.14%336655.59%
CDNS220218P001500002021-12-03 2:05PM EST150.004.904.606.80+0.80+19.51%89553.89%
CDNS220218P001550002021-12-03 2:05PM EST155.005.905.506.00+0.90+18.00%85148.99%
CDNS220218P001600002021-12-03 2:05PM EST160.007.006.407.10+0.80+12.90%34146.92%
CDNS220218P001650002021-12-01 3:28PM EST165.007.607.809.300.00-34248.04%
CDNS220218P001700002021-12-01 3:32PM EST170.009.508.9010.200.00-3743.89%
CDNS220218P001750002021-12-03 1:05PM EST175.0011.7011.3012.00+3.26+38.63%502242.02%
CDNS220218P001800002021-11-29 12:36PM EST180.0010.2013.7014.500.00-181941.50%
CDNS220218P001850002021-12-01 3:50PM EST185.0017.3016.5017.100.00-42540.39%
CDNS220218P001900002021-12-01 10:02AM EST190.0016.0019.6020.800.00-26541.88%
CDNS220218P001950002021-11-22 10:23AM EST195.0014.5022.9025.300.00-11945.28%
CDNS220218P002000002021-11-22 3:26PM EST200.0019.0026.6029.100.00-3945.81%
CDNS220218P002100002021-08-25 4:33PM EST210.0058.5045.2049.200.00--281.29%
Advertisement
Advertisement