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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 3/5/2024 2:30 PM | 145 | 174.70 | 171.90 | 175.80 | 0.00 | 0.00% | - | 1 | 205.29% |
| CDNS240816C00150000 | 4/25/2024 4:12 PM | 150 | 128.52 | 132.80 | 137.50 | 0.00 | 0.00% | 2 | 5 | 77.72% |
| CDNS240816C00155000 | 4/19/2024 5:12 PM | 155 | 131.42 | 128.00 | 132.70 | 0.00 | 0.00% | 5 | 5 | 75.56% |
| CDNS240816C00220000 | 4/11/2024 4:29 PM | 220 | 90.58 | 65.80 | 70.10 | 0.00 | 0.00% | 10 | 11 | 52.20% |
| CDNS240816C00230000 | 3/12/2024 4:56 PM | 230 | 87.45 | 84.50 | 89.00 | 0.00 | 0.00% | 3 | 7 | 101.89% |
| CDNS240816C00235000 | 3/26/2024 4:50 PM | 235 | 90.80 | 48.70 | 50.30 | 0.00 | 0.00% | 3 | 3 | 29.96% |
| CDNS240816C00240000 | 3/15/2024 5:53 PM | 240 | 69.80 | 71.00 | 75.50 | 0.00 | 0.00% | - | 2 | 86.16% |
| CDNS240816C00245000 | 4/19/2024 5:50 PM | 245 | 49.40 | 45.50 | 48.00 | 0.00 | 0.00% | 3 | 5 | 43.00% |
| CDNS240816C00250000 | 4/22/2024 7:49 PM | 250 | 46.86 | 41.40 | 43.20 | 0.00 | 0.00% | 1 | 13 | 40.12% |
| CDNS240816C00255000 | 4/19/2024 5:36 PM | 255 | 41.16 | 37.90 | 39.30 | 0.00 | 0.00% | 2 | 5 | 38.91% |
| CDNS240816C00260000 | 4/19/2024 4:54 PM | 260 | 37.48 | 34.10 | 35.30 | 0.00 | 0.00% | 2 | 16 | 37.34% |
| CDNS240816C00265000 | 4/19/2024 4:22 PM | 265 | 33.45 | 30.60 | 31.60 | 0.00 | 0.00% | 1 | 4 | 36.10% |
| CDNS240816C00270000 | 4/26/2024 3:26 PM | 270 | 30.70 | 27.40 | 28.20 | 7.40 | 31.76% | 1 | 14 | 35.16% |
| CDNS240816C00275000 | 4/24/2024 7:59 PM | 275 | 21.70 | 24.50 | 25.20 | 0.00 | 0.00% | 1 | 29 | 34.61% |
| CDNS240816C00280000 | 4/26/2024 7:44 PM | 280 | 22.40 | 21.70 | 22.30 | 2.90 | 14.87% | 2 | 38 | 33.95% |
| CDNS240816C00285000 | 4/26/2024 3:08 PM | 285 | 22.32 | 19.20 | 19.60 | 5.07 | 29.39% | 1 | 39 | 33.33% |
| CDNS240816C00290000 | 4/25/2024 3:07 PM | 290 | 13.60 | 16.80 | 17.20 | 0.00 | 0.00% | 1 | 51 | 32.89% |
| CDNS240816C00295000 | 4/25/2024 7:03 PM | 295 | 13.00 | 14.60 | 15.10 | 0.00 | 0.00% | 1 | 14 | 32.63% |
| CDNS240816C00300000 | 4/26/2024 6:59 PM | 300 | 13.10 | 12.60 | 13.10 | 2.04 | 18.44% | 6 | 328 | 32.24% |
| CDNS240816C00305000 | 4/26/2024 6:17 PM | 305 | 12.00 | 10.80 | 11.30 | 3.74 | 45.28% | 1 | 58 | 31.88% |
| CDNS240816C00310000 | 4/24/2024 1:41 PM | 310 | 9.46 | 9.20 | 9.60 | 0.00 | 0.00% | 1 | 17 | 31.39% |
| CDNS240816C00315000 | 4/26/2024 6:17 PM | 315 | 8.80 | 7.90 | 8.20 | 0.70 | 8.64% | 1 | 96 | 31.13% |
| CDNS240816C00320000 | 4/24/2024 4:32 PM | 320 | 5.50 | 6.60 | 7.00 | 0.00 | 0.00% | 1 | 70 | 30.95% |
| CDNS240816C00325000 | 4/24/2024 3:21 PM | 325 | 4.70 | 5.60 | 5.90 | 0.00 | 0.00% | 6 | 136 | 30.69% |
| CDNS240816C00330000 | 4/23/2024 2:04 PM | 330 | 4.70 | 4.60 | 5.00 | 0.00 | 0.00% | 1 | 113 | 30.57% |
| CDNS240816C00335000 | 4/23/2024 1:59 PM | 335 | 4.30 | 3.80 | 4.20 | 0.00 | 0.00% | 1 | 59 | 30.42% |
| CDNS240816C00340000 | 4/24/2024 3:13 PM | 340 | 2.70 | 3.20 | 3.40 | 0.00 | 0.00% | 3 | 48 | 29.97% |
| CDNS240816C00345000 | 4/25/2024 7:41 PM | 345 | 2.10 | 2.60 | 2.85 | 0.00 | 0.00% | 25 | 130 | 29.92% |
| CDNS240816C00350000 | 4/23/2024 7:51 PM | 350 | 2.40 | 2.10 | 2.35 | 0.00 | 0.00% | 5 | 89 | 29.77% |
| CDNS240816C00355000 | 4/22/2024 3:28 PM | 355 | 3.10 | 1.70 | 1.90 | 0.00 | 0.00% | 23 | 43 | 29.52% |
| CDNS240816C00360000 | 4/25/2024 7:41 PM | 360 | 1.09 | 1.40 | 1.55 | 0.00 | 0.00% | 25 | 192 | 29.40% |
| CDNS240816C00365000 | 4/22/2024 3:28 PM | 365 | 2.25 | 1.10 | 1.30 | 0.00 | 0.00% | 55 | 72 | 29.47% |
| CDNS240816C00370000 | 4/22/2024 3:28 PM | 370 | 1.90 | 0.90 | 1.10 | 0.00 | 0.00% | 4 | 46 | 29.61% |
| CDNS240816C00375000 | 4/19/2024 7:14 PM | 375 | 1.70 | 0.45 | 2.00 | 0.00 | 0.00% | 1 | 20 | 34.97% |
| CDNS240816C00380000 | 4/22/2024 2:51 PM | 380 | 1.45 | 0.35 | 0.95 | 0.00 | 0.00% | 1 | 79 | 30.96% |
| CDNS240816C00390000 | 3/11/2024 5:32 PM | 390 | 5.30 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 12 | 43.74% |
| CDNS240816C00400000 | 4/17/2024 5:26 PM | 400 | 1.65 | 0.05 | 1.55 | 0.00 | 0.00% | 1 | 38 | 38.56% |
| CDNS240816C00410000 | 3/19/2024 6:57 PM | 410 | 3.30 | 0.25 | 1.95 | 0.00 | 0.00% | 3 | 108 | 42.62% |
| CDNS240816C00420000 | 4/5/2024 6:39 PM | 420 | 2.00 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 58 | 41.20% |
| CDNS240816C00430000 | 4/10/2024 1:54 PM | 430 | 1.19 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 26 | 42.46% |
| CDNS240816C00440000 | 4/9/2024 7:55 PM | 440 | 0.95 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 4 | 43.58% |
| CDNS240816C00450000 | 3/21/2024 7:48 PM | 450 | 1.85 | 0.00 | 1.45 | 0.00 | 0.00% | 21 | 132 | 47.61% |
| CDNS240816C00460000 | 4/23/2024 7:57 PM | 460 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 30 | 53 | 53.22% |
| CDNS240816C00470000 | 3/13/2024 3:44 PM | 470 | 0.70 | 0.10 | 1.65 | 0.00 | 0.00% | - | 1 | 52.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 4/17/2024 7:27 PM | 140 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 23 | 56.74% |
| CDNS240816P00145000 | 12/26/2023 2:30 PM | 145 | 1.15 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 57.08% |
| CDNS240816P00180000 | 1/19/2024 2:30 PM | 180 | 1.50 | 0.45 | 2.90 | 0.00 | 0.00% | 2 | 2 | 52.30% |
| CDNS240816P00185000 | 1/23/2024 3:37 PM | 185 | 1.84 | 0.10 | 2.05 | 0.00 | 0.00% | 1 | 5 | 51.97% |
| CDNS240816P00190000 | 12/27/2023 5:32 PM | 190 | 2.15 | 0.95 | 3.40 | 0.00 | 0.00% | - | 3 | 55.99% |
| CDNS240816P00195000 | 4/25/2024 7:43 PM | 195 | 0.78 | 0.25 | 1.00 | 0.00 | 0.00% | 1 | 21 | 39.89% |
| CDNS240816P00200000 | 4/23/2024 1:32 PM | 200 | 2.40 | 0.45 | 1.95 | 0.00 | 0.00% | 1 | 15 | 43.52% |
| CDNS240816P00205000 | 4/23/2024 5:40 PM | 205 | 1.01 | 0.40 | 2.15 | 0.00 | 0.00% | 1 | 4 | 42.00% |
| CDNS240816P00210000 | 4/23/2024 3:09 PM | 210 | 1.00 | 0.95 | 2.35 | -0.45 | -31.03% | 1 | 20 | 40.41% |
| CDNS240816P00215000 | 1/22/2024 2:30 PM | 215 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 4/24/2024 1:35 PM | 220 | 1.60 | 1.50 | 1.75 | 0.00 | 0.00% | 1 | 15 | 32.80% |
| CDNS240816P00225000 | 4/26/2024 2:27 PM | 225 | 1.80 | 1.90 | 2.10 | -0.27 | -13.04% | 4 | 12 | 31.97% |
| CDNS240816P00230000 | 4/26/2024 3:00 PM | 230 | 2.10 | 2.35 | 2.55 | -0.88 | -29.53% | 58 | 19 | 31.29% |
| CDNS240816P00235000 | 2/20/2024 3:39 PM | 235 | 5.90 | 1.65 | 1.95 | 0.00 | 0.00% | 1 | 6 | 26.69% |
| CDNS240816P00240000 | 4/24/2024 4:31 PM | 240 | 4.20 | 3.50 | 3.80 | 0.00 | 0.00% | 3 | 172 | 30.17% |
| CDNS240816P00245000 | 4/18/2024 7:43 PM | 245 | 5.52 | 4.30 | 4.60 | 0.00 | 0.00% | 2 | 11 | 29.62% |
| CDNS240816P00250000 | 4/24/2024 6:31 PM | 250 | 6.10 | 5.20 | 5.50 | 0.00 | 0.00% | 12 | 94 | 29.00% |
| CDNS240816P00255000 | 4/26/2024 2:03 PM | 255 | 6.10 | 6.30 | 6.60 | -2.40 | -28.24% | 2 | 77 | 28.49% |
| CDNS240816P00260000 | 4/26/2024 2:03 PM | 260 | 7.50 | 7.60 | 7.90 | -0.80 | -9.64% | 1 | 46 | 28.04% |
| CDNS240816P00265000 | 4/24/2024 4:21 PM | 265 | 10.30 | 9.10 | 9.40 | 0.00 | 0.00% | 3 | 21 | 27.62% |
| CDNS240816P00270000 | 4/25/2024 7:43 PM | 270 | 12.61 | 10.70 | 11.10 | 0.00 | 0.00% | 2 | 32 | 27.19% |
| CDNS240816P00275000 | 4/26/2024 2:03 PM | 275 | 12.30 | 12.60 | 13.10 | -3.17 | -20.49% | 1 | 102 | 26.89% |
| CDNS240816P00280000 | 4/26/2024 2:03 PM | 280 | 14.40 | 14.80 | 15.20 | -2.40 | -14.29% | 2 | 41 | 26.38% |
| CDNS240816P00285000 | 4/24/2024 5:43 PM | 285 | 18.80 | 17.20 | 17.50 | 0.00 | 0.00% | 12 | 44 | 25.82% |
| CDNS240816P00290000 | 4/25/2024 6:02 PM | 290 | 21.60 | 19.80 | 20.20 | 0.00 | 0.00% | 5 | 46 | 25.52% |
| CDNS240816P00295000 | 4/25/2024 5:57 PM | 295 | 24.50 | 22.50 | 23.20 | 0.00 | 0.00% | 3 | 22 | 25.32% |
| CDNS240816P00300000 | 4/19/2024 5:17 PM | 300 | 28.32 | 25.50 | 26.10 | 0.00 | 0.00% | 2 | 30 | 24.54% |
| CDNS240816P00305000 | 4/26/2024 3:47 PM | 305 | 27.90 | 28.40 | 29.70 | -2.30 | -7.62% | 2 | 36 | 24.57% |
| CDNS240816P00310000 | 4/12/2024 3:36 PM | 310 | 22.40 | 31.90 | 33.10 | 0.00 | 0.00% | 4 | 35 | 23.83% |
| CDNS240816P00315000 | 4/26/2024 7:31 PM | 315 | 35.30 | 35.90 | 36.80 | 10.25 | 40.92% | 2 | 46 | 23.21% |
| CDNS240816P00320000 | 4/12/2024 3:41 PM | 320 | 28.10 | 38.60 | 41.00 | 0.00 | 0.00% | 4 | 18 | 23.27% |
| CDNS240816P00325000 | 4/23/2024 7:55 PM | 325 | 45.40 | 43.80 | 45.10 | 0.00 | 0.00% | 1 | 40 | 22.69% |
| CDNS240816P00330000 | 4/22/2024 2:07 PM | 330 | 49.40 | 47.20 | 49.20 | 0.00 | 0.00% | 2 | 29 | 21.47% |
| CDNS240816P00335000 | 4/19/2024 2:10 PM | 335 | 53.60 | 52.10 | 53.70 | 0.00 | 0.00% | 1 | 2 | 20.97% |
| CDNS240816P00340000 | 4/19/2024 2:01 PM | 340 | 57.10 | 55.50 | 60.00 | 0.00 | 0.00% | 1 | 0 | 27.11% |
| CDNS240816P00355000 | 2/8/2024 5:32 PM | 355 | 53.30 | 51.60 | 52.80 | 0.00 | 0.00% | - | 3 | 0.00% |
| CDNS240816P00360000 | 3/21/2024 3:45 PM | 360 | 42.99 | 77.50 | 82.10 | 0.00 | 0.00% | - | 1 | 39.07% |
| CDNS240816P00390000 | 2/12/2024 4:19 PM | 390 | 83.00 | 83.70 | 86.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS240816P00460000 | 3/5/2024 2:30 PM | 460 | 144.30 | 142.80 | 146.20 | 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%