NasdaqGS - Nasdaq Real Time Price USD

Cadence Design Systems, Inc. (CDNS)

282.41 +5.33 (+1.92%)
At close: April 26 at 4:00 PM EDT
283.00 +0.59 (+0.21%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDNS240719C00240000 2/12/2024 2:30 PM 240 83.24 69.90 73.20 0.00 0.00% - 1 96.34%
CDNS240719C00245000 2/7/2024 3:50 PM 245 66.00 71.00 73.60 0.00 0.00% - 1 103.76%
CDNS240719C00260000 4/10/2024 2:05 PM 260 34.10 30.80 31.80 -20.10 -37.08% 4 4 35.86%
CDNS240719C00265000 3/28/2024 2:34 PM 265 53.90 27.10 28.10 0.00 0.00% 1 1 34.76%
CDNS240719C00275000 4/26/2024 3:10 PM 275 23.80 20.70 21.30 6.22 35.38% 4 8 32.74%
CDNS240719C00280000 4/25/2024 2:12 PM 280 14.40 17.80 18.30 0.00 0.00% 5 16 31.93%
CDNS240719C00285000 4/26/2024 6:13 PM 285 16.70 15.20 15.50 3.80 29.46% 2 29 31.08%
CDNS240719C00290000 4/26/2024 4:38 PM 290 14.40 12.80 13.20 4.40 44.00% 1 16 30.73%
CDNS240719C00295000 4/26/2024 7:54 PM 295 11.10 10.70 11.10 2.90 35.37% 3 52 30.33%
CDNS240719C00300000 4/26/2024 4:02 PM 300 9.90 8.90 9.20 2.40 32.00% 4 103 29.86%
CDNS240719C00305000 4/26/2024 7:55 PM 305 7.45 7.30 7.60 1.65 28.45% 12 151 29.55%
CDNS240719C00310000 4/25/2024 3:56 PM 310 4.20 5.90 6.20 0.00 0.00% 1 69 29.22%
CDNS240719C00315000 4/26/2024 2:09 PM 315 5.40 4.80 5.10 1.58 41.36% 4 71 29.14%
CDNS240719C00320000 4/26/2024 3:18 PM 320 4.87 3.80 4.10 -1.83 -27.31% 13 66 28.89%
CDNS240719C00325000 4/26/2024 2:53 PM 325 3.90 3.00 3.30 1.79 84.83% 10 83 28.75%
CDNS240719C00330000 4/25/2024 7:52 PM 330 1.65 2.40 2.60 0.00 0.00% 14 95 28.52%
CDNS240719C00335000 4/25/2024 7:24 PM 335 1.56 1.90 2.05 0.00 0.00% 2 25 28.38%
CDNS240719C00340000 4/24/2024 4:36 PM 340 1.80 1.45 1.60 0.75 71.43% 1 158 28.22%
CDNS240719C00345000 4/22/2024 5:11 PM 345 2.77 1.15 1.30 0.00 0.00% 3 9 28.39%
CDNS240719C00350000 4/23/2024 5:32 PM 350 0.98 0.45 1.00 0.00 0.00% 1 11 28.25%
CDNS240719C00355000 4/18/2024 2:29 PM 355 3.14 0.65 0.85 0.00 0.00% 1 61 28.71%
CDNS240719C00360000 4/17/2024 3:46 PM 360 3.60 0.35 0.85 0.00 0.00% 1 15 30.08%
CDNS240719C00370000 4/22/2024 6:58 PM 370 0.97 0.15 1.60 0.00 0.00% 4 34 37.24%
CDNS240719C00375000 3/26/2024 3:49 PM 375 6.50 0.10 0.55 0.00 0.00% 2 18 31.43%
CDNS240719C00380000 4/22/2024 7:56 PM 380 0.69 0.10 1.40 0.00 0.00% 1 22 38.86%
CDNS240719C00400000 3/27/2024 4:40 PM 400 2.28 0.00 1.40 0.00 0.00% 1 5 43.88%
CDNS240719C00420000 4/18/2024 2:26 PM 420 0.45 0.00 1.35 0.00 0.00% 1 2 48.21%
CDNS240719C00430000 3/1/2024 5:14 PM 430 1.20 0.50 2.00 0.00 0.00% 1 1 54.47%
CDNS240719C00440000 3/7/2024 6:49 PM 440 1.40 0.35 1.75 0.00 0.00% 3 1 50.21%
CDNS240719C00450000 3/7/2024 5:51 PM 450 0.93 0.15 1.65 0.00 0.00% 20 22 50.85%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDNS240719P00145000 4/5/2024 1:30 PM 145 0.10 0.00 0.60 0.00 0.00% 1 1 63.62%
CDNS240719P00150000 2/22/2024 8:44 PM 150 0.35 0.00 0.25 0.00 0.00% - 2 54.20%
CDNS240719P00215000 4/19/2024 2:01 PM 215 1.27 0.30 1.05 0.00 0.00% 1 1 36.33%
CDNS240719P00220000 4/25/2024 4:32 PM 220 1.03 0.40 2.10 0.00 0.00% 1 2 39.92%
CDNS240719P00225000 4/23/2024 4:19 PM 225 1.20 0.95 1.15 0.00 0.00% 4 5 31.98%
CDNS240719P00230000 4/23/2024 2:55 PM 230 1.47 1.25 1.45 0.00 0.00% 10 24 31.20%
CDNS240719P00235000 4/25/2024 7:56 PM 235 2.00 1.60 1.75 -0.15 -6.98% 3 25 30.09%
CDNS240719P00240000 4/18/2024 7:01 PM 240 3.40 2.05 2.20 0.00 0.00% 4 11 29.35%
CDNS240719P00245000 4/26/2024 3:39 PM 245 2.60 2.65 2.85 -0.58 -18.24% 1 20 28.93%
CDNS240719P00250000 4/26/2024 2:05 PM 250 3.20 3.30 3.60 -1.25 -28.09% 11 38 28.38%
CDNS240719P00255000 4/25/2024 5:54 PM 255 4.90 4.20 4.50 0.00 0.00% 6 34 27.80%
CDNS240719P00260000 4/26/2024 2:04 PM 260 5.10 5.20 5.60 -1.97 -27.86% 1 68 27.28%
CDNS240719P00265000 4/26/2024 2:17 PM 265 6.00 6.50 6.90 -2.61 -30.31% 2 94 26.74%
CDNS240719P00270000 4/26/2024 4:33 PM 270 7.50 8.10 8.50 -3.20 -29.91% 1 43 26.34%
CDNS240719P00275000 4/25/2024 6:00 PM 275 11.30 9.90 10.30 0.00 0.00% 16 84 25.84%
CDNS240719P00280000 4/25/2024 7:17 PM 280 14.00 12.00 12.40 0.00 0.00% 6 133 25.39%
CDNS240719P00285000 4/25/2024 7:24 PM 285 16.50 14.30 14.70 0.00 0.00% 12 82 24.78%
CDNS240719P00290000 4/26/2024 6:13 PM 290 15.90 17.00 17.40 -3.70 -18.88% 2 46 24.38%
CDNS240719P00295000 4/19/2024 4:26 PM 295 23.70 19.90 20.50 0.00 0.00% 5 26 24.18%
CDNS240719P00300000 4/26/2024 7:20 PM 300 22.00 22.60 25.10 -6.56 -22.97% 5 14 26.49%
CDNS240719P00305000 4/18/2024 3:13 PM 305 23.60 26.50 27.40 0.00 0.00% 1 29 23.53%
CDNS240719P00310000 4/17/2024 6:51 PM 310 25.30 30.20 31.40 0.00 0.00% 7 30 23.63%
CDNS240719P00315000 4/17/2024 3:30 PM 315 27.90 34.20 35.70 0.00 0.00% 2 59 24.05%
CDNS240719P00320000 4/25/2024 2:24 PM 320 43.70 38.00 40.50 0.00 0.00% 3 43 25.59%
CDNS240719P00325000 4/23/2024 3:37 PM 325 46.67 42.30 44.70 0.00 0.00% 2 25 25.00%
CDNS240719P00330000 4/22/2024 4:16 PM 330 47.60 46.20 50.10 0.00 0.00% 2 20 28.24%
CDNS240719P00335000 4/19/2024 4:00 PM 335 53.50 50.20 55.00 0.00 0.00% 2 0 29.72%
CDNS240719P00340000 4/22/2024 6:09 PM 340 54.50 55.20 60.00 0.00 0.00% 2 0 31.48%
CDNS240719P00345000 3/22/2024 6:55 PM 345 32.30 63.00 67.60 0.00 0.00% 2 2 41.49%
CDNS240719P00360000 3/21/2024 1:59 PM 360 42.84 77.50 82.10 0.00 0.00% - 1 45.38%
CDNS240719P00370000 2/12/2024 8:29 PM 370 66.00 63.90 66.40 0.00 0.00% - 10 0.00%
CDNS240719P00440000 3/5/2024 2:30 PM 440 124.30 122.20 126.10 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%