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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117C00075000 | 7/26/2023 3:14 PM | 75 | 165.70 | 161.50 | 166.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CDNS250117C00080000 | 6/29/2023 7:41 PM | 80 | 155.60 | 159.00 | 164.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| CDNS250117C00090000 | 3/25/2024 6:53 PM | 90 | 231.62 | 189.20 | 194.00 | 0.00 | 0.00% | 36 | 35 | 76.38% |
| CDNS250117C00095000 | 4/8/2024 7:52 PM | 95 | 220.32 | 189.30 | 194.00 | 0.00 | 0.00% | 1 | 35 | 90.31% |
| CDNS250117C00100000 | 7/25/2023 3:37 PM | 100 | 148.37 | 134.50 | 139.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CDNS250117C00105000 | 2/26/2024 8:38 PM | 105 | 204.73 | 209.00 | 213.90 | 0.00 | 0.00% | 1 | 1 | 176.49% |
| CDNS250117C00110000 | 1/25/2023 6:56 PM | 110 | 86.14 | 96.20 | 100.20 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CDNS250117C00115000 | 1/25/2023 7:07 PM | 115 | 82.36 | 92.10 | 96.90 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CDNS250117C00130000 | 2/13/2024 2:30 PM | 130 | 161.70 | 180.50 | 185.50 | 0.00 | 0.00% | 1 | 1 | 136.33% |
| CDNS250117C00135000 | 3/27/2024 4:04 PM | 135 | 182.80 | 151.20 | 155.90 | 0.00 | 0.00% | 5 | 6 | 70.89% |
| CDNS250117C00140000 | 4/9/2024 2:45 PM | 140 | 172.40 | 146.50 | 151.30 | 0.00 | 0.00% | 2 | 13 | 69.08% |
| CDNS250117C00145000 | 2/16/2024 8:03 PM | 145 | 152.65 | 159.00 | 163.80 | 0.00 | 0.00% | 5 | 6 | 107.89% |
| CDNS250117C00150000 | 8/24/2023 5:14 PM | 150 | 96.10 | 94.70 | 98.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| CDNS250117C00160000 | 4/19/2024 5:12 PM | 160 | 130.98 | 127.70 | 132.50 | 0.00 | 0.00% | 5 | 16 | 61.43% |
| CDNS250117C00165000 | 4/8/2024 7:43 PM | 165 | 154.55 | 123.20 | 128.00 | 0.00 | 0.00% | 1 | 11 | 60.05% |
| CDNS250117C00170000 | 2/20/2024 7:50 PM | 170 | 132.00 | 159.10 | 164.00 | 0.00 | 0.00% | 1 | 7 | 132.86% |
| CDNS250117C00175000 | 9/1/2023 1:41 PM | 175 | 87.42 | 77.60 | 81.70 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| CDNS250117C00180000 | 11/14/2023 2:30 PM | 180 | 104.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| CDNS250117C00185000 | 4/25/2024 2:04 PM | 185 | 101.20 | 104.70 | 109.50 | 0.00 | 0.00% | 1 | 1 | 53.29% |
| CDNS250117C00190000 | 4/23/2024 1:32 PM | 190 | 99.78 | 100.40 | 105.00 | 0.00 | 0.00% | 2 | 1 | 52.05% |
| CDNS250117C00195000 | 3/5/2024 8:58 PM | 195 | 124.50 | 121.10 | 123.90 | 0.00 | 0.00% | 1 | 6 | 89.78% |
| CDNS250117C00200000 | 4/19/2024 1:30 PM | 200 | 95.71 | 91.80 | 96.30 | 0.00 | 0.00% | 1 | 334 | 53.58% |
| CDNS250117C00210000 | 2/5/2024 7:40 PM | 210 | 102.81 | 114.20 | 117.90 | 0.00 | 0.00% | 3 | 32 | 91.69% |
| CDNS250117C00215000 | 2/13/2024 6:26 PM | 215 | 96.60 | 103.50 | 108.50 | 0.00 | 0.00% | 1 | 5 | 81.29% |
| CDNS250117C00220000 | 3/5/2024 2:34 PM | 220 | 109.51 | 108.20 | 110.60 | 0.00 | 0.00% | 2 | 33 | 89.26% |
| CDNS250117C00230000 | 4/8/2024 7:40 PM | 230 | 96.95 | 68.30 | 70.00 | 0.00 | 0.00% | 2 | 67 | 44.28% |
| CDNS250117C00235000 | 3/11/2024 5:27 PM | 235 | 89.00 | 85.80 | 87.60 | 0.00 | 0.00% | 2 | 5 | 69.46% |
| CDNS250117C00240000 | 4/19/2024 7:07 PM | 240 | 62.14 | 60.80 | 62.70 | 0.00 | 0.00% | 3 | 60 | 42.85% |
| CDNS250117C00245000 | 4/22/2024 5:35 PM | 245 | 62.50 | 57.10 | 59.10 | 0.00 | 0.00% | 2 | 5 | 42.07% |
| CDNS250117C00250000 | 4/26/2024 5:12 PM | 250 | 56.49 | 53.60 | 55.40 | 5.89 | 11.64% | 1 | 240 | 41.09% |
| CDNS250117C00255000 | 3/8/2024 6:04 PM | 255 | 79.95 | 73.40 | 75.80 | 0.00 | 0.00% | 2 | 8 | 66.50% |
| CDNS250117C00260000 | 4/26/2024 2:45 PM | 260 | 50.27 | 47.10 | 48.40 | 2.07 | 4.29% | 1 | 106 | 39.35% |
| CDNS250117C00265000 | 4/24/2024 2:27 PM | 265 | 44.10 | 43.80 | 45.30 | 0.00 | 0.00% | 1 | 3 | 38.79% |
| CDNS250117C00270000 | 4/26/2024 3:22 PM | 270 | 44.00 | 39.90 | 42.30 | 2.21 | 5.29% | 1 | 362 | 38.24% |
| CDNS250117C00275000 | 4/23/2024 2:30 PM | 275 | 39.03 | 38.10 | 39.60 | 0.00 | 0.00% | 1 | 27 | 37.92% |
| CDNS250117C00280000 | 4/25/2024 7:00 PM | 280 | 33.39 | 35.60 | 36.60 | 0.00 | 0.00% | 6 | 164 | 37.16% |
| CDNS250117C00285000 | 4/23/2024 3:06 PM | 285 | 35.10 | 33.10 | 33.80 | 3.10 | 9.69% | 2 | 54 | 36.51% |
| CDNS250117C00290000 | 4/26/2024 3:53 PM | 290 | 32.40 | 30.70 | 31.60 | 3.65 | 12.70% | 6 | 80 | 36.39% |
| CDNS250117C00295000 | 4/1/2024 2:15 PM | 295 | 52.80 | 28.40 | 29.10 | 0.00 | 0.00% | 1 | 14 | 35.84% |
| CDNS250117C00300000 | 4/26/2024 2:16 PM | 300 | 28.00 | 26.20 | 27.00 | 3.50 | 14.29% | 1 | 273 | 35.59% |
| CDNS250117C00305000 | 4/22/2024 6:06 PM | 305 | 28.91 | 24.10 | 24.80 | 0.00 | 0.00% | 7 | 44 | 35.14% |
| CDNS250117C00310000 | 4/22/2024 2:55 PM | 310 | 25.40 | 22.10 | 23.00 | 0.00 | 0.00% | 6 | 237 | 34.99% |
| CDNS250117C00315000 | 4/24/2024 1:49 PM | 315 | 19.88 | 20.60 | 21.20 | 0.00 | 0.00% | 1 | 21 | 34.74% |
| CDNS250117C00320000 | 4/26/2024 2:09 PM | 320 | 19.50 | 18.60 | 19.50 | 3.40 | 21.12% | 1 | 126 | 34.49% |
| CDNS250117C00325000 | 4/23/2024 4:21 PM | 325 | 17.85 | 17.00 | 17.60 | 0.00 | 0.00% | 1 | 27 | 33.91% |
| CDNS250117C00330000 | 4/25/2024 2:32 PM | 330 | 13.80 | 15.60 | 16.30 | 0.00 | 0.00% | 1 | 183 | 33.88% |
| CDNS250117C00335000 | 4/25/2024 3:52 PM | 335 | 12.20 | 14.20 | 14.90 | 0.00 | 0.00% | 6 | 345 | 33.64% |
| CDNS250117C00340000 | 4/25/2024 6:57 PM | 340 | 11.75 | 12.90 | 13.40 | 0.00 | 0.00% | 9 | 120 | 33.18% |
| CDNS250117C00345000 | 4/24/2024 7:42 PM | 345 | 10.50 | 11.70 | 12.20 | 0.00 | 0.00% | 1 | 91 | 32.97% |
| CDNS250117C00350000 | 4/26/2024 6:00 PM | 350 | 11.80 | 10.50 | 11.10 | 2.00 | 20.41% | 5 | 591 | 32.78% |
| CDNS250117C00355000 | 4/8/2024 7:23 PM | 355 | 23.90 | 9.60 | 10.10 | 0.00 | 0.00% | 10 | 44 | 32.62% |
| CDNS250117C00360000 | 4/25/2024 2:24 PM | 360 | 7.67 | 8.70 | 9.10 | 0.00 | 0.00% | 4 | 84 | 32.36% |
| CDNS250117C00365000 | 4/26/2024 3:36 PM | 365 | 8.95 | 7.90 | 8.30 | 1.86 | 26.23% | 2 | 43 | 32.27% |
| CDNS250117C00370000 | 4/24/2024 2:02 PM | 370 | 6.91 | 7.10 | 7.50 | 0.00 | 0.00% | 1 | 11 | 32.10% |
| CDNS250117C00380000 | 4/26/2024 3:36 PM | 380 | 6.65 | 5.80 | 6.10 | 1.48 | 28.63% | 6 | 22 | 31.78% |
| CDNS250117C00390000 | 4/4/2024 7:39 PM | 390 | 14.20 | 4.60 | 5.00 | 0.00 | 0.00% | 2 | 14 | 31.60% |
| CDNS250117C00400000 | 4/25/2024 7:39 PM | 400 | 4.20 | 3.70 | 4.00 | 0.90 | 27.27% | 1 | 68 | 31.27% |
| CDNS250117C00410000 | 4/16/2024 3:17 PM | 410 | 7.80 | 2.85 | 3.30 | 0.00 | 0.00% | 1 | 38 | 31.24% |
| CDNS250117C00420000 | 4/16/2024 2:29 PM | 420 | 6.40 | 2.30 | 2.70 | 0.00 | 0.00% | 2 | 405 | 31.17% |
| CDNS250117C00430000 | 4/24/2024 7:45 PM | 430 | 1.65 | 1.85 | 2.15 | 0.00 | 0.00% | 3 | 82 | 30.94% |
| CDNS250117C00440000 | 4/26/2024 3:36 PM | 440 | 1.85 | 1.40 | 1.70 | 0.57 | 44.53% | 1 | 11 | 30.71% |
| CDNS250117C00450000 | 3/27/2024 5:29 PM | 450 | 6.20 | 0.70 | 1.45 | 0.00 | 0.00% | 1 | 11 | 30.95% |
| CDNS250117C00460000 | 3/21/2024 1:42 PM | 460 | 7.10 | 1.60 | 1.90 | 0.00 | 0.00% | 1 | 4 | 33.75% |
| CDNS250117C00470000 | 4/25/2024 2:51 PM | 470 | 0.78 | 0.30 | 2.00 | 0.00 | 0.00% | 6 | 37 | 35.23% |
| CDNS250117C00480000 | 4/25/2024 6:03 PM | 480 | 0.44 | 0.20 | 1.90 | 0.00 | 0.00% | 2 | 6 | 35.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117P00075000 | 3/8/2024 6:23 PM | 75 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 29 | 64.36% |
| CDNS250117P00080000 | 4/11/2024 6:15 PM | 80 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 12 | 72.46% |
| CDNS250117P00085000 | 11/16/2023 3:10 PM | 85 | 0.15 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 7 | 87.60% |
| CDNS250117P00090000 | 10/23/2023 3:27 PM | 90 | 0.90 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 3 | 83.69% |
| CDNS250117P00095000 | 2/13/2024 6:05 PM | 95 | 0.25 | 0.05 | 1.35 | 0.00 | 0.00% | 6 | 8 | 63.43% |
| CDNS250117P00100000 | 3/1/2024 8:58 PM | 100 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 53.66% |
| CDNS250117P00110000 | 4/23/2024 2:32 PM | 110 | 0.50 | 0.05 | 1.50 | 0.00 | 0.00% | 3 | 39 | 56.37% |
| CDNS250117P00115000 | 12/6/2023 3:48 PM | 115 | 0.75 | 0.00 | 5.00 | 0.00 | 0.00% | 6 | 31 | 67.19% |
| CDNS250117P00120000 | 2/12/2024 8:43 PM | 120 | 0.55 | 0.05 | 1.55 | 0.00 | 0.00% | 4 | 15 | 51.86% |
| CDNS250117P00125000 | 2/12/2024 8:18 PM | 125 | 0.60 | 0.05 | 1.65 | 0.00 | 0.00% | 1 | 17 | 50.10% |
| CDNS250117P00130000 | 2/12/2024 8:18 PM | 130 | 0.60 | 0.10 | 1.70 | 0.00 | 0.00% | 1 | 14 | 54.42% |
| CDNS250117P00135000 | 9/19/2023 4:38 PM | 135 | 3.60 | 0.10 | 10.00 | 0.00 | 0.00% | 4 | 16 | 67.15% |
| CDNS250117P00140000 | 10/13/2023 2:07 PM | 140 | 3.17 | 0.10 | 3.80 | 0.00 | 0.00% | 3 | 25 | 51.25% |
| CDNS250117P00145000 | 4/26/2024 2:45 PM | 145 | 0.50 | 0.20 | 1.95 | 0.20 | 66.67% | 1 | 35 | 49.01% |
| CDNS250117P00150000 | 2/2/2024 4:42 PM | 150 | 1.27 | 0.30 | 2.05 | 0.00 | 0.00% | 1 | 26 | 47.36% |
| CDNS250117P00155000 | 2/9/2024 8:09 PM | 155 | 0.99 | 0.35 | 2.15 | 0.00 | 0.00% | 2 | 31 | 45.73% |
| CDNS250117P00160000 | 1/2/2024 8:02 PM | 160 | 2.85 | 0.70 | 2.75 | 0.00 | 0.00% | 1 | 48 | 46.21% |
| CDNS250117P00165000 | 2/15/2024 7:31 PM | 165 | 2.23 | 0.60 | 2.65 | 0.00 | 0.00% | 10 | 53 | 43.73% |
| CDNS250117P00170000 | 4/23/2024 2:24 PM | 170 | 1.45 | 0.70 | 2.10 | -0.10 | -6.45% | 1 | 377 | 39.50% |
| CDNS250117P00175000 | 2/15/2024 7:31 PM | 175 | 2.78 | 0.85 | 3.20 | 0.00 | 0.00% | 10 | 104 | 41.65% |
| CDNS250117P00180000 | 4/4/2024 3:16 PM | 180 | 1.73 | 0.85 | 3.10 | 0.00 | 0.00% | 11 | 54 | 39.34% |
| CDNS250117P00185000 | 4/18/2024 3:44 PM | 185 | 2.30 | 1.30 | 2.60 | 0.00 | 0.00% | 10 | 136 | 35.77% |
| CDNS250117P00190000 | 4/26/2024 2:45 PM | 190 | 2.37 | 2.25 | 2.55 | -0.13 | -5.20% | 1 | 76 | 33.78% |
| CDNS250117P00195000 | 3/18/2024 2:07 PM | 195 | 3.00 | 3.00 | 3.40 | 0.00 | 0.00% | 1 | 41 | 34.52% |
| CDNS250117P00200000 | 4/23/2024 2:32 PM | 200 | 3.80 | 3.10 | 3.40 | 0.00 | 0.00% | 3 | 190 | 32.68% |
| CDNS250117P00205000 | 4/9/2024 4:31 PM | 205 | 3.20 | 3.60 | 3.90 | 0.00 | 0.00% | 1 | 27 | 32.13% |
| CDNS250117P00210000 | 4/25/2024 5:49 PM | 210 | 4.50 | 4.10 | 4.50 | 0.00 | 0.00% | 1 | 190 | 31.67% |
| CDNS250117P00215000 | 2/22/2024 2:41 PM | 215 | 5.80 | 3.60 | 4.00 | 0.00 | 0.00% | 1 | 22 | 28.72% |
| CDNS250117P00220000 | 3/18/2024 4:33 PM | 220 | 5.50 | 5.90 | 6.30 | 0.00 | 0.00% | 1 | 77 | 31.48% |
| CDNS250117P00225000 | 4/23/2024 4:39 PM | 225 | 7.10 | 6.30 | 6.70 | 0.00 | 0.00% | 20 | 31 | 30.23% |
| CDNS250117P00230000 | 4/25/2024 2:08 PM | 230 | 8.70 | 7.20 | 7.60 | 0.00 | 0.00% | 5 | 65 | 29.76% |
| CDNS250117P00235000 | 3/21/2024 6:51 PM | 235 | 5.70 | 10.50 | 11.00 | 0.00 | 0.00% | 1 | 79 | 32.83% |
| CDNS250117P00240000 | 4/23/2024 4:23 PM | 240 | 10.30 | 9.30 | 9.70 | 0.00 | 0.00% | 22 | 189 | 28.85% |
| CDNS250117P00245000 | 4/26/2024 4:38 PM | 245 | 10.40 | 10.60 | 11.00 | -1.80 | -14.75% | 3 | 58 | 28.52% |
| CDNS250117P00250000 | 4/25/2024 2:20 PM | 250 | 11.87 | 11.90 | 12.50 | -1.83 | -13.36% | 4 | 490 | 28.28% |
| CDNS250117P00255000 | 4/26/2024 3:56 PM | 255 | 13.40 | 13.40 | 13.90 | -1.43 | -9.64% | 3 | 43 | 27.77% |
| CDNS250117P00260000 | 4/26/2024 4:35 PM | 260 | 14.80 | 14.90 | 15.50 | -1.30 | -8.07% | 3 | 79 | 27.35% |
| CDNS250117P00265000 | 4/26/2024 6:53 PM | 265 | 16.30 | 16.80 | 17.30 | -2.90 | -15.10% | 6 | 88 | 27.00% |
| CDNS250117P00270000 | 4/26/2024 3:51 PM | 270 | 18.50 | 18.40 | 19.20 | -2.60 | -12.32% | 3 | 705 | 26.61% |
| CDNS250117P00275000 | 4/25/2024 4:37 PM | 275 | 23.40 | 20.70 | 21.40 | 0.00 | 0.00% | 6 | 94 | 26.38% |
| CDNS250117P00280000 | 4/26/2024 4:01 PM | 280 | 22.70 | 22.90 | 23.50 | -1.20 | -5.02% | 2 | 52 | 25.89% |
| CDNS250117P00285000 | 4/19/2024 6:53 PM | 285 | 29.35 | 25.30 | 25.90 | 0.00 | 0.00% | 1 | 66 | 25.55% |
| CDNS250117P00290000 | 4/23/2024 1:52 PM | 290 | 30.10 | 27.50 | 28.40 | 0.00 | 0.00% | 9 | 84 | 25.16% |
| CDNS250117P00295000 | 4/25/2024 2:54 PM | 295 | 34.80 | 29.80 | 32.10 | 0.00 | 0.00% | 22 | 152 | 25.86% |
| CDNS250117P00300000 | 4/18/2024 6:30 PM | 300 | 34.90 | 32.90 | 33.90 | 0.00 | 0.00% | 1 | 58 | 24.40% |
| CDNS250117P00305000 | 4/11/2024 5:11 PM | 305 | 29.00 | 36.20 | 36.90 | 0.00 | 0.00% | 3 | 44 | 24.04% |
| CDNS250117P00310000 | 4/23/2024 1:51 PM | 310 | 41.80 | 39.20 | 40.20 | 0.00 | 0.00% | 8 | 53 | 23.83% |
| CDNS250117P00315000 | 4/8/2024 7:23 PM | 315 | 32.30 | 42.30 | 44.80 | 0.00 | 0.00% | 10 | 140 | 24.94% |
| CDNS250117P00320000 | 4/8/2024 7:25 PM | 320 | 34.80 | 45.90 | 46.80 | 0.00 | 0.00% | 3 | 86 | 22.89% |
| CDNS250117P00325000 | 4/15/2024 5:38 PM | 325 | 42.30 | 49.30 | 50.50 | 0.00 | 0.00% | 56 | 180 | 22.63% |
| CDNS250117P00330000 | 4/3/2024 3:11 PM | 330 | 40.80 | 52.80 | 55.80 | 0.00 | 0.00% | 3 | 62 | 24.29% |
| CDNS250117P00335000 | 4/4/2024 3:10 PM | 335 | 41.40 | 56.70 | 57.90 | 0.00 | 0.00% | 3 | 40 | 21.52% |
| CDNS250117P00340000 | 3/27/2024 4:29 PM | 340 | 45.60 | 60.30 | 63.10 | 0.00 | 0.00% | 6 | 36 | 22.93% |
| CDNS250117P00345000 | 3/7/2024 8:02 PM | 345 | 47.00 | 50.40 | 52.30 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CDNS250117P00350000 | 4/10/2024 2:55 PM | 350 | 55.50 | 68.90 | 71.50 | 0.00 | 0.00% | 5 | 171 | 22.43% |
| CDNS250117P00360000 | 2/13/2024 7:58 PM | 360 | 73.37 | 61.00 | 64.20 | 0.00 | 0.00% | - | 10 | 0.00% |
| CDNS250117P00370000 | 2/13/2024 7:23 PM | 370 | 80.95 | 69.80 | 71.70 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| CDNS250117P00390000 | 2/12/2024 4:45 PM | 390 | 85.00 | 86.20 | 88.30 | 0.00 | 0.00% | - | 5 | 0.00% |
| CDNS250117P00400000 | 2/12/2024 8:57 PM | 400 | 96.50 | 93.50 | 96.80 | 0.00 | 0.00% | - | 5 | 0.00% |
| CDNS250117P00420000 | 2/12/2024 6:21 PM | 420 | 111.30 | 111.60 | 116.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDNS250117P00480000 | 3/26/2024 2:07 PM | 480 | 158.90 | 202.90 | 206.90 | 0.00 | 0.00% | 5 | 0 | 52.48% |
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%