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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00240000 | 4/19/2024 6:22 PM | 240 | 73.46 | 69.60 | 73.80 | 0.00 | 0.00% | 1 | 1 | 45.07% |
| CDNS250620C00270000 | 4/23/2024 5:37 PM | 270 | 53.50 | 51.40 | 55.00 | 0.83 | 1.58% | 1 | 4 | 41.45% |
| CDNS250620C00280000 | 4/23/2024 5:37 PM | 280 | 50.00 | 45.80 | 49.30 | 2.53 | 5.33% | 6 | 9 | 40.31% |
| CDNS250620C00290000 | 4/25/2024 3:05 PM | 290 | 38.00 | 41.90 | 43.40 | 0.00 | 0.00% | 1 | 2 | 38.77% |
| CDNS250620C00300000 | 4/23/2024 4:28 PM | 300 | 38.28 | 37.30 | 40.30 | 0.00 | 0.00% | 13 | 10 | 39.33% |
| CDNS250620C00310000 | 4/12/2024 7:38 PM | 310 | 51.45 | 32.60 | 34.50 | 0.00 | 0.00% | 1 | 6 | 37.40% |
| CDNS250620C00320000 | 4/24/2024 2:52 PM | 320 | 29.67 | 29.50 | 30.50 | 0.57 | 1.96% | 1 | 38 | 36.72% |
| CDNS250620C00340000 | 4/25/2024 6:46 PM | 340 | 25.06 | 22.80 | 23.80 | 3.96 | 18.77% | 1 | 9 | 35.72% |
| CDNS250620C00350000 | 4/24/2024 2:57 PM | 350 | 19.58 | 19.90 | 21.00 | 0.00 | 0.00% | 1 | 7 | 35.34% |
| CDNS250620C00360000 | 4/3/2024 2:23 PM | 360 | 33.60 | 17.40 | 18.50 | 0.00 | 0.00% | 5 | 5 | 35.01% |
| CDNS250620C00370000 | 3/19/2024 5:48 PM | 370 | 31.80 | 18.00 | 21.70 | 0.00 | 0.00% | 2 | 2 | 39.76% |
| CDNS250620C00390000 | 4/23/2024 1:57 PM | 390 | 12.00 | 11.60 | 12.30 | 0.00 | 0.00% | 1 | 6 | 33.96% |
| CDNS250620C00400000 | 4/2/2024 4:48 PM | 400 | 21.30 | 9.90 | 10.70 | 0.00 | 0.00% | - | 7 | 33.68% |
| CDNS250620C00410000 | 4/2/2024 5:39 PM | 410 | 19.20 | 8.60 | 9.20 | 0.00 | 0.00% | - | 3 | 33.31% |
| CDNS250620C00420000 | 4/23/2024 3:59 PM | 420 | 7.50 | 7.50 | 8.10 | 0.00 | 0.00% | 1 | 26 | 33.24% |
| CDNS250620C00430000 | 4/2/2024 5:33 PM | 430 | 15.60 | 6.40 | 7.00 | 0.00 | 0.00% | - | 7 | 33.00% |
| CDNS250620C00450000 | 3/25/2024 4:18 PM | 450 | 16.05 | 4.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 31.57% |
| CDNS250620C00460000 | 4/24/2024 3:57 PM | 460 | 3.80 | 4.00 | 4.50 | 0.00 | 0.00% | 1 | 4 | 32.42% |
| CDNS250620C00480000 | 4/24/2024 2:11 PM | 480 | 3.10 | 2.85 | 3.40 | 0.00 | 0.00% | 1 | 8 | 32.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00190000 | 4/1/2024 7:51 PM | 190 | 4.74 | 2.85 | 5.40 | 0.00 | 0.00% | - | 1 | 33.13% |
| CDNS250620P00220000 | 4/2/2024 5:22 PM | 220 | 9.31 | 9.40 | 10.10 | 0.00 | 0.00% | - | 1 | 30.20% |
| CDNS250620P00230000 | 4/24/2024 1:30 PM | 230 | 11.95 | 11.60 | 12.40 | 0.00 | 0.00% | 3 | 15 | 29.46% |
| CDNS250620P00240000 | 3/21/2024 7:42 PM | 240 | 11.10 | 14.90 | 17.40 | 0.00 | 0.00% | - | 1 | 31.16% |
| CDNS250620P00270000 | 4/25/2024 3:26 PM | 270 | 27.10 | 24.00 | 25.10 | 0.00 | 0.00% | 10 | 13 | 26.29% |
| CDNS250620P00280000 | 4/24/2024 4:09 PM | 280 | 30.45 | 28.20 | 29.70 | 0.00 | 0.00% | 1 | 3 | 25.80% |
| CDNS250620P00290000 | 4/15/2024 6:27 PM | 290 | 29.90 | 33.30 | 34.50 | 0.00 | 0.00% | 26 | 29 | 25.07% |
| CDNS250620P00300000 | 4/18/2024 3:38 PM | 300 | 38.40 | 38.50 | 40.10 | 0.00 | 0.00% | 4 | 8 | 24.60% |
| CDNS250620P00310000 | 4/8/2024 5:23 PM | 310 | 36.40 | 44.10 | 45.60 | 0.00 | 0.00% | 6 | 9 | 23.63% |
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%