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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115C00235000 | 4/5/2024 4:15 PM | 235 | 88.60 | 60.70 | 62.70 | 0.00 | 0.00% | 1 | 1 | 44.28% |
| CDNS241115C00245000 | 4/9/2024 3:44 PM | 245 | 78.50 | 52.90 | 54.70 | 0.00 | 0.00% | - | 1 | 41.83% |
| CDNS241115C00250000 | 4/12/2024 7:41 PM | 250 | 71.80 | 49.30 | 51.40 | 0.00 | 0.00% | - | 1 | 41.45% |
| CDNS241115C00260000 | 4/16/2024 2:15 PM | 260 | 58.50 | 42.50 | 43.80 | 0.00 | 0.00% | - | 1 | 38.97% |
| CDNS241115C00265000 | 4/8/2024 7:29 PM | 265 | 65.70 | 38.50 | 42.20 | 0.00 | 0.00% | - | 3 | 40.39% |
| CDNS241115C00290000 | 4/26/2024 1:41 PM | 290 | 25.67 | 25.90 | 26.70 | 2.67 | 11.61% | 1 | 65 | 35.74% |
| CDNS241115C00295000 | 4/26/2024 2:14 PM | 295 | 25.40 | 23.70 | 24.40 | 4.50 | 21.53% | 1 | 8 | 35.35% |
| CDNS241115C00300000 | 4/25/2024 7:39 PM | 300 | 19.20 | 21.60 | 22.20 | 0.00 | 0.00% | 30 | 846 | 34.94% |
| CDNS241115C00305000 | 4/26/2024 2:25 PM | 305 | 21.30 | 19.60 | 20.20 | 3.60 | 20.34% | 2 | 20 | 34.62% |
| CDNS241115C00310000 | 4/26/2024 2:29 PM | 310 | 19.30 | 17.80 | 18.30 | 3.70 | 23.72% | 3 | 45 | 34.27% |
| CDNS241115C00320000 | 4/24/2024 4:32 PM | 320 | 13.00 | 14.50 | 15.00 | 0.00 | 0.00% | 5 | 30 | 33.76% |
| CDNS241115C00325000 | 4/26/2024 2:17 PM | 325 | 14.40 | 13.00 | 13.50 | 2.40 | 20.00% | 2 | 29 | 33.48% |
| CDNS241115C00330000 | 4/26/2024 2:57 PM | 330 | 13.61 | 11.60 | 12.10 | -1.79 | -11.62% | 1 | 12 | 33.18% |
| CDNS241115C00335000 | 4/17/2024 3:00 PM | 335 | 19.80 | 10.40 | 10.90 | 0.00 | 0.00% | 20 | 22 | 33.02% |
| CDNS241115C00340000 | 4/23/2024 4:11 PM | 340 | 9.42 | 9.30 | 9.70 | 0.00 | 0.00% | 3 | 16 | 32.72% |
| CDNS241115C00345000 | 4/19/2024 4:26 PM | 345 | 11.02 | 8.20 | 8.70 | 0.00 | 0.00% | 3 | 9 | 32.58% |
| CDNS241115C00350000 | 4/24/2024 5:07 PM | 350 | 6.47 | 7.30 | 7.70 | 0.00 | 0.00% | 3 | 10 | 32.29% |
| CDNS241115C00360000 | 4/17/2024 3:51 PM | 360 | 12.40 | 5.70 | 6.10 | 0.00 | 0.00% | 8 | 6 | 31.98% |
| CDNS241115C00370000 | 4/17/2024 7:01 PM | 370 | 9.90 | 4.50 | 4.80 | 0.00 | 0.00% | 5 | 5 | 31.71% |
| CDNS241115C00380000 | 4/23/2024 3:03 PM | 380 | 3.80 | 3.50 | 3.80 | 0.00 | 0.00% | 2 | 7 | 31.57% |
| CDNS241115C00390000 | 4/22/2024 6:38 PM | 390 | 4.50 | 2.55 | 2.90 | 0.00 | 0.00% | 3 | 6 | 31.20% |
| CDNS241115C00400000 | 4/26/2024 4:26 PM | 400 | 2.45 | 1.95 | 2.25 | -5.95 | -70.83% | 1 | 1 | 31.04% |
| CDNS241115C00440000 | 4/18/2024 5:07 PM | 440 | 1.82 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 1 | 38.78% |
| CDNS241115C00480000 | 3/27/2024 2:18 PM | 480 | 2.25 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 1 | 42.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115P00235000 | 3/27/2024 7:14 PM | 235 | 5.30 | 6.40 | 6.70 | 0.00 | 0.00% | 1 | 1 | 30.11% |
| CDNS241115P00245000 | 4/8/2024 1:35 PM | 245 | 7.00 | 8.50 | 8.90 | 0.00 | 0.00% | 2 | 4 | 29.31% |
| CDNS241115P00255000 | 4/19/2024 3:54 PM | 255 | 13.60 | 11.20 | 11.60 | 0.00 | 0.00% | 3 | 3 | 28.51% |
| CDNS241115P00260000 | 4/25/2024 7:43 PM | 260 | 14.16 | 12.80 | 13.10 | 0.00 | 0.00% | 1 | 3 | 28.03% |
| CDNS241115P00270000 | 4/25/2024 2:11 PM | 270 | 19.30 | 16.30 | 16.80 | 0.00 | 0.00% | 1 | 5 | 27.39% |
| CDNS241115P00275000 | 4/26/2024 7:36 PM | 275 | 18.20 | 18.40 | 18.80 | -0.90 | -4.71% | 2 | 22 | 26.96% |
| CDNS241115P00280000 | 4/26/2024 2:27 PM | 280 | 20.00 | 20.60 | 21.00 | -3.90 | -16.32% | 7 | 15 | 26.57% |
| CDNS241115P00285000 | 4/25/2024 3:11 PM | 285 | 26.40 | 22.80 | 23.40 | 0.00 | 0.00% | 4 | 35 | 26.21% |
| CDNS241115P00290000 | 4/26/2024 2:32 PM | 290 | 24.80 | 25.40 | 26.00 | -4.50 | -15.36% | 3 | 12 | 25.89% |
| CDNS241115P00295000 | 4/26/2024 6:34 PM | 295 | 27.30 | 28.10 | 28.70 | -3.20 | -10.49% | 18 | 7 | 25.47% |
| CDNS241115P00300000 | 4/26/2024 6:24 PM | 300 | 30.00 | 31.00 | 31.60 | -4.06 | -11.92% | 32 | 14 | 25.08% |
| CDNS241115P00305000 | 4/22/2024 2:07 PM | 305 | 36.70 | 33.60 | 34.90 | 0.00 | 0.00% | 4 | 10 | 24.97% |
| CDNS241115P00310000 | 3/21/2024 2:49 PM | 310 | 22.40 | 40.70 | 42.60 | 0.00 | 0.00% | - | 6 | 30.23% |
| CDNS241115P00315000 | 4/26/2024 5:24 PM | 315 | 39.00 | 40.30 | 42.20 | 6.90 | 21.50% | 22 | 7 | 25.06% |
| CDNS241115P00325000 | 3/21/2024 2:49 PM | 325 | 29.20 | 51.10 | 53.20 | 0.00 | 0.00% | - | 3 | 29.64% |
| CDNS241115P00330000 | 4/23/2024 3:35 PM | 330 | 55.59 | 51.10 | 52.60 | 0.00 | 0.00% | 4 | 7 | 22.75% |
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%