NasdaqGS - Delayed Quote • USD
Cadence Design Systems, Inc. (CDNS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00200000 | 4/22/2024 7:27 PM | 200 | 88.00 | 81.80 | 86.50 | 0.00 | 0.00% | 5 | 5 | 60.44% |
| CDNS240621C00220000 | 4/24/2024 7:46 PM | 220 | 60.21 | 62.30 | 67.00 | 0.00 | 0.00% | 3 | 4 | 61.82% |
| CDNS240621C00235000 | 3/25/2024 4:45 PM | 235 | 86.20 | 43.50 | 48.20 | 0.00 | 0.00% | 1 | 1 | 30.46% |
| CDNS240621C00250000 | 4/19/2024 6:15 PM | 250 | 39.33 | 35.80 | 38.20 | 0.00 | 0.00% | 2 | 1 | 42.30% |
| CDNS240621C00260000 | 4/25/2024 6:11 PM | 260 | 25.80 | 27.60 | 29.10 | 0.00 | 0.00% | 1 | 4 | 36.63% |
| CDNS240621C00265000 | 4/25/2024 3:18 PM | 265 | 19.20 | 24.00 | 25.30 | 0.00 | 0.00% | 2 | 25 | 35.46% |
| CDNS240621C00270000 | 4/26/2024 3:13 PM | 270 | 23.60 | 20.70 | 23.10 | 5.01 | 26.95% | 16 | 34 | 37.77% |
| CDNS240621C00275000 | 4/26/2024 1:34 PM | 275 | 20.40 | 17.50 | 19.20 | 5.40 | 36.00% | 2 | 37 | 35.26% |
| CDNS240621C00280000 | 4/26/2024 1:46 PM | 280 | 15.00 | 14.70 | 15.10 | 2.40 | 19.05% | 2 | 103 | 31.85% |
| CDNS240621C00285000 | 4/26/2024 6:16 PM | 285 | 12.93 | 12.00 | 12.40 | 2.73 | 26.76% | 21 | 131 | 31.10% |
| CDNS240621C00290000 | 4/26/2024 7:36 PM | 290 | 10.52 | 9.70 | 10.10 | 2.06 | 24.35% | 25 | 57 | 30.61% |
| CDNS240621C00295000 | 4/26/2024 5:25 PM | 295 | 9.20 | 7.80 | 8.10 | 2.70 | 41.54% | 19 | 87 | 30.15% |
| CDNS240621C00300000 | 4/26/2024 4:04 PM | 300 | 7.00 | 6.10 | 6.40 | 2.30 | 48.94% | 33 | 103 | 29.73% |
| CDNS240621C00305000 | 4/26/2024 7:14 PM | 305 | 5.40 | 4.70 | 5.00 | 1.50 | 38.46% | 169 | 116 | 29.41% |
| CDNS240621C00310000 | 4/26/2024 5:49 PM | 310 | 3.90 | 3.60 | 3.90 | 0.88 | 29.14% | 44 | 886 | 29.29% |
| CDNS240621C00315000 | 4/26/2024 7:59 PM | 315 | 2.75 | 2.75 | 3.00 | 0.50 | 22.22% | 17 | 373 | 29.14% |
| CDNS240621C00320000 | 4/26/2024 5:07 PM | 320 | 2.45 | 2.00 | 2.25 | 1.00 | 68.97% | 29 | 789 | 28.90% |
| CDNS240621C00325000 | 4/26/2024 2:50 PM | 325 | 2.00 | 1.50 | 1.65 | 0.73 | 57.48% | 3 | 119 | 28.61% |
| CDNS240621C00330000 | 4/25/2024 7:42 PM | 330 | 0.80 | 1.05 | 1.25 | 0.00 | 0.00% | 2 | 189 | 28.69% |
| CDNS240621C00335000 | 4/24/2024 3:25 PM | 335 | 0.67 | 0.80 | 0.95 | 0.00 | 0.00% | 1 | 148 | 28.83% |
| CDNS240621C00340000 | 4/26/2024 7:44 PM | 340 | 0.67 | 0.55 | 0.80 | -0.03 | -4.29% | 4 | 415 | 29.61% |
| CDNS240621C00345000 | 4/23/2024 6:09 PM | 345 | 0.63 | 0.25 | 0.75 | 0.00 | 0.00% | 1 | 50 | 31.01% |
| CDNS240621C00350000 | 4/25/2024 4:18 PM | 350 | 0.34 | 0.25 | 0.50 | 0.00 | 0.00% | 2 | 131 | 30.35% |
| CDNS240621C00355000 | 4/25/2024 2:34 PM | 355 | 0.25 | 0.10 | 0.85 | 0.00 | 0.00% | 7 | 34 | 35.28% |
| CDNS240621C00360000 | 4/22/2024 2:57 PM | 360 | 0.50 | 0.10 | 1.20 | -0.22 | -30.56% | 4 | 12 | 39.64% |
| CDNS240621C00365000 | 3/21/2024 3:23 PM | 365 | 8.00 | 0.30 | 1.90 | 0.00 | 0.00% | 1 | 6 | 45.81% |
| CDNS240621C00370000 | 3/28/2024 1:31 PM | 370 | 3.80 | 0.10 | 0.60 | 0.00 | 0.00% | 1 | 20 | 37.70% |
| CDNS240621C00375000 | 4/24/2024 1:30 PM | 375 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 38.01% |
| CDNS240621C00380000 | 4/23/2024 1:36 PM | 380 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 71 | 39.43% |
| CDNS240621C00390000 | 3/22/2024 3:06 PM | 390 | 3.00 | 0.05 | 0.80 | 0.00 | 0.00% | 10 | 149 | 45.73% |
| CDNS240621C00395000 | 4/15/2024 5:50 PM | 395 | 0.80 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 52.03% |
| CDNS240621C00400000 | 4/19/2024 2:31 PM | 400 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 37 | 53.52% |
| CDNS240621C00410000 | 3/11/2024 7:40 PM | 410 | 1.10 | 0.15 | 1.75 | 0.00 | 0.00% | 1 | 1 | 52.84% |
| CDNS240621C00430000 | 2/12/2024 5:08 PM | 430 | 1.29 | 0.10 | 2.60 | 0.00 | 0.00% | 3 | 4 | 61.91% |
| CDNS240621C00440000 | 2/13/2024 6:02 PM | 440 | 0.45 | 0.15 | 1.85 | 0.00 | 0.00% | - | 6 | 61.16% |
| CDNS240621C00450000 | 3/4/2024 3:27 PM | 450 | 0.95 | 0.05 | 1.35 | 0.00 | 0.00% | 8 | 10 | 59.99% |
| CDNS240621C00460000 | 3/13/2024 2:25 PM | 460 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | - | 4 | 61.91% |
| CDNS240621C00470000 | 4/24/2024 6:12 PM | 470 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 9 | 52.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00170000 | 4/18/2024 2:36 PM | 170 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 69.39% |
| CDNS240621P00175000 | 2/13/2024 6:05 PM | 175 | 0.53 | 0.00 | 1.60 | 0.00 | 0.00% | - | 1 | 67.92% |
| CDNS240621P00200000 | 4/19/2024 6:30 PM | 200 | 0.71 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 1 | 53.64% |
| CDNS240621P00210000 | 4/23/2024 7:34 PM | 210 | 0.38 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 142 | 45.73% |
| CDNS240621P00215000 | 4/22/2024 6:45 PM | 215 | 0.88 | 0.10 | 0.60 | 0.00 | 0.00% | 1 | 4 | 39.92% |
| CDNS240621P00220000 | 3/21/2024 2:53 PM | 220 | 0.64 | 1.15 | 1.50 | 0.00 | 0.00% | 3 | 113 | 45.07% |
| CDNS240621P00225000 | 4/23/2024 5:54 PM | 225 | 0.70 | 0.25 | 1.10 | 0.00 | 0.00% | 1 | 12 | 38.89% |
| CDNS240621P00230000 | 4/24/2024 7:55 PM | 230 | 0.95 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 4 | 34.69% |
| CDNS240621P00235000 | 4/25/2024 4:30 PM | 235 | 1.29 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 9 | 32.14% |
| CDNS240621P00240000 | 4/25/2024 4:30 PM | 240 | 1.72 | 1.15 | 1.30 | 0.00 | 0.00% | 1 | 7 | 31.17% |
| CDNS240621P00245000 | 4/25/2024 4:18 PM | 245 | 2.30 | 1.55 | 1.70 | 0.00 | 0.00% | 1 | 12 | 30.27% |
| CDNS240621P00250000 | 4/26/2024 1:44 PM | 250 | 2.25 | 2.10 | 2.25 | -0.85 | -27.42% | 1 | 42 | 29.56% |
| CDNS240621P00255000 | 4/26/2024 1:44 PM | 255 | 3.00 | 2.80 | 3.00 | -1.07 | -26.29% | 1 | 80 | 29.03% |
| CDNS240621P00260000 | 4/26/2024 7:55 PM | 260 | 3.70 | 3.70 | 3.90 | -1.40 | -27.45% | 4 | 108 | 28.36% |
| CDNS240621P00265000 | 4/26/2024 7:55 PM | 265 | 4.80 | 4.80 | 5.10 | -2.20 | -31.43% | 4 | 90 | 27.92% |
| CDNS240621P00270000 | 4/26/2024 4:54 PM | 270 | 5.66 | 6.20 | 6.60 | -1.94 | -25.53% | 8 | 114 | 27.56% |
| CDNS240621P00275000 | 4/26/2024 7:47 PM | 275 | 7.75 | 6.70 | 8.30 | -1.89 | -19.61% | 8 | 104 | 26.97% |
| CDNS240621P00280000 | 4/26/2024 7:35 PM | 280 | 9.60 | 10.00 | 10.40 | -2.40 | -20.00% | 7 | 151 | 26.58% |
| CDNS240621P00285000 | 4/26/2024 6:51 PM | 285 | 11.60 | 12.30 | 12.80 | -2.60 | -18.31% | 13 | 100 | 26.10% |
| CDNS240621P00290000 | 4/26/2024 6:01 PM | 290 | 13.80 | 15.00 | 15.50 | -3.70 | -21.14% | 3 | 121 | 25.52% |
| CDNS240621P00295000 | 4/26/2024 7:26 PM | 295 | 17.20 | 18.10 | 18.60 | -2.30 | -11.79% | 10 | 64 | 25.06% |
| CDNS240621P00300000 | 4/25/2024 7:30 PM | 300 | 24.70 | 19.80 | 22.50 | 0.00 | 0.00% | 2 | 115 | 25.87% |
| CDNS240621P00305000 | 4/23/2024 5:09 PM | 305 | 25.80 | 24.30 | 26.10 | 0.00 | 0.00% | 1 | 60 | 25.15% |
| CDNS240621P00310000 | 4/22/2024 3:57 PM | 310 | 31.80 | 27.00 | 31.50 | 0.39 | 1.24% | 1 | 290 | 29.33% |
| CDNS240621P00315000 | 4/16/2024 5:35 PM | 315 | 24.70 | 32.80 | 35.00 | 0.00 | 0.00% | 1 | 47 | 27.05% |
| CDNS240621P00320000 | 4/15/2024 6:49 PM | 320 | 26.60 | 36.50 | 40.50 | 0.00 | 0.00% | 5 | 57 | 31.43% |
| CDNS240621P00325000 | 4/23/2024 7:55 PM | 325 | 43.89 | 40.50 | 45.00 | 0.00 | 0.00% | 1 | 2 | 31.95% |
| CDNS240621P00330000 | 4/24/2024 6:27 PM | 330 | 53.40 | 45.20 | 50.00 | 0.00 | 0.00% | 54 | 2 | 34.27% |
| CDNS240621P00335000 | 3/22/2024 6:30 PM | 335 | 24.20 | 53.50 | 57.60 | 0.00 | 0.00% | 4 | 10 | 46.19% |
| CDNS240621P00340000 | 4/8/2024 3:45 PM | 340 | 35.50 | 55.20 | 60.00 | 0.00 | 0.00% | 1 | 0 | 38.66% |
| CDNS240621P00345000 | 2/12/2024 4:48 PM | 345 | 43.40 | 43.00 | 44.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| CDNS240621P00350000 | 3/28/2024 2:21 PM | 350 | 43.50 | 65.20 | 70.00 | 0.00 | 0.00% | 1 | 0 | 42.80% |
| CDNS240621P00355000 | 2/12/2024 4:39 PM | 355 | 50.60 | 51.10 | 52.50 | 0.00 | 0.00% | - | 30 | 0.00% |
| CDNS240621P00360000 | 4/3/2024 4:38 PM | 360 | 51.30 | 75.20 | 79.90 | 0.00 | 0.00% | 2 | 0 | 46.20% |
| CDNS240621P00370000 | 2/12/2024 8:29 PM | 370 | 65.40 | 62.00 | 66.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS240621P00380000 | 2/13/2024 2:30 PM | 380 | 92.70 | 71.70 | 76.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS240621P00420000 | 2/12/2024 2:31 PM | 420 | 109.00 | 113.60 | 117.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
NOW ServiceNow, Inc.
723.55
+1.02%
SAP SAP SE
186.18
+0.59%
TEAM Atlassian Corporation
179.45
-9.56%
CRM Salesforce, Inc.
274.29
+0.42%
DDOG Datadog, Inc.
131.45
+4.95%
SNOW Snowflake Inc.
158.13
+3.69%
MTTR Matterport, Inc.
4.7200
+0.85%
UBER Uber Technologies, Inc.
69.05
-0.38%
TTD The Trade Desk, Inc.
84.73
+1.67%
FICO Fair Isaac Corporation
1,110.85
-6.94%