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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00120000 | 2/20/2024 3:26 PM | 120 | 180.00 | 213.00 | 218.00 | 0.00 | 0.00% | - | 1 | 132.32% |
| CDNS260116C00140000 | 10/23/2023 7:21 PM | 140 | 123.50 | 146.50 | 150.50 | 0.00 | 0.00% | - | 2 | 47.94% |
| CDNS260116C00150000 | 2/23/2024 5:18 PM | 150 | 169.50 | 187.00 | 192.00 | 0.00 | 0.00% | 1 | 1 | 110.07% |
| CDNS260116C00160000 | 2/27/2024 2:43 PM | 160 | 160.00 | 167.50 | 172.50 | 0.00 | 0.00% | - | 1 | 90.80% |
| CDNS260116C00170000 | 1/23/2024 7:33 PM | 170 | 144.30 | 152.90 | 156.50 | 0.00 | 0.00% | 1 | 0 | 78.51% |
| CDNS260116C00175000 | 2/21/2024 5:30 PM | 175 | 137.35 | 166.70 | 171.50 | 0.00 | 0.00% | - | 1 | 97.14% |
| CDNS260116C00180000 | 4/2/2024 2:36 PM | 180 | 147.60 | 123.00 | 128.00 | 0.00 | 0.00% | - | 1 | 52.32% |
| CDNS260116C00190000 | 4/18/2024 4:50 PM | 190 | 120.00 | 115.00 | 120.00 | 0.00 | 0.00% | 1 | 1 | 50.32% |
| CDNS260116C00200000 | 4/17/2024 1:44 PM | 200 | 130.25 | 108.00 | 112.50 | 0.00 | 0.00% | 1 | 8 | 51.21% |
| CDNS260116C00210000 | 2/12/2024 7:42 PM | 210 | 129.34 | 123.50 | 127.40 | 0.00 | 0.00% | 1 | 4 | 68.08% |
| CDNS260116C00220000 | 2/16/2024 7:48 PM | 220 | 106.80 | 109.90 | 114.10 | 0.00 | 0.00% | 1 | 1 | 60.19% |
| CDNS260116C00225000 | 1/8/2024 2:30 PM | 225 | 71.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 4/24/2024 4:47 PM | 230 | 84.80 | 86.90 | 90.60 | 0.00 | 0.00% | 8 | 20 | 46.18% |
| CDNS260116C00240000 | 2/13/2024 4:08 PM | 240 | 97.10 | 102.70 | 106.70 | 0.00 | 0.00% | 1 | 44 | 61.51% |
| CDNS260116C00245000 | 4/12/2024 7:00 PM | 245 | 100.00 | 77.60 | 81.50 | 0.00 | 0.00% | 1 | 4 | 44.85% |
| CDNS260116C00250000 | 4/25/2024 6:17 PM | 250 | 74.50 | 74.10 | 78.40 | 0.00 | 0.00% | 1 | 5 | 44.28% |
| CDNS260116C00260000 | 4/23/2024 3:55 PM | 260 | 67.80 | 68.90 | 71.80 | 0.00 | 0.00% | 2 | 17 | 42.76% |
| CDNS260116C00265000 | 2/7/2024 8:37 PM | 265 | 83.64 | 89.70 | 92.90 | 0.00 | 0.00% | 1 | 1 | 58.86% |
| CDNS260116C00270000 | 4/10/2024 6:23 PM | 270 | 84.00 | 62.00 | 66.20 | 0.00 | 0.00% | 1 | 6 | 41.85% |
| CDNS260116C00275000 | 2/22/2024 8:49 PM | 275 | 83.15 | 94.70 | 99.40 | 0.00 | 0.00% | 1 | 9 | 65.91% |
| CDNS260116C00280000 | 4/25/2024 3:31 PM | 280 | 54.70 | 58.20 | 62.00 | 0.00 | 0.00% | 1 | 15 | 41.78% |
| CDNS260116C00285000 | 4/25/2024 4:33 PM | 285 | 52.80 | 55.90 | 59.50 | 0.00 | 0.00% | 1 | 8 | 41.40% |
| CDNS260116C00290000 | 2/27/2024 2:51 PM | 290 | 70.90 | 77.20 | 81.10 | 0.00 | 0.00% | 1 | 13 | 56.57% |
| CDNS260116C00295000 | 3/14/2024 3:18 PM | 295 | 72.60 | 69.50 | 74.40 | 0.00 | 0.00% | 3 | 9 | 52.67% |
| CDNS260116C00300000 | 4/26/2024 5:50 PM | 300 | 51.65 | 49.40 | 52.50 | 4.45 | 9.43% | 5 | 96 | 40.40% |
| CDNS260116C00305000 | 4/26/2024 4:57 PM | 305 | 49.54 | 47.20 | 50.00 | -17.07 | -25.63% | 1 | 16 | 39.87% |
| CDNS260116C00310000 | 4/19/2024 4:12 PM | 310 | 48.80 | 45.00 | 48.00 | 0.00 | 0.00% | 2 | 107 | 39.66% |
| CDNS260116C00315000 | 4/26/2024 5:49 PM | 315 | 45.20 | 43.20 | 46.00 | -8.10 | -15.20% | 6 | 25 | 39.40% |
| CDNS260116C00320000 | 4/25/2024 6:16 PM | 320 | 39.70 | 41.30 | 44.00 | 0.00 | 0.00% | 2 | 12 | 39.11% |
| CDNS260116C00325000 | 4/24/2024 7:37 PM | 325 | 37.50 | 39.40 | 42.00 | 0.00 | 0.00% | 2 | 6 | 38.78% |
| CDNS260116C00330000 | 4/26/2024 2:43 PM | 330 | 40.01 | 37.70 | 39.60 | 1.27 | 3.28% | 2 | 26 | 38.15% |
| CDNS260116C00340000 | 3/14/2024 7:19 PM | 340 | 51.68 | 49.60 | 52.10 | 0.00 | 0.00% | 1 | 5 | 48.49% |
| CDNS260116C00345000 | 4/8/2024 1:32 PM | 345 | 51.70 | 32.80 | 34.50 | 0.00 | 0.00% | 1 | 2 | 37.45% |
| CDNS260116C00350000 | 4/26/2024 2:57 PM | 350 | 33.70 | 31.40 | 33.50 | 4.40 | 15.02% | 1 | 150 | 37.63% |
| CDNS260116C00355000 | 4/22/2024 2:22 PM | 355 | 34.00 | 29.90 | 32.50 | 0.00 | 0.00% | 1 | 4 | 37.78% |
| CDNS260116C00360000 | 4/25/2024 3:07 PM | 360 | 26.10 | 28.40 | 29.80 | 0.00 | 0.00% | 1 | 16 | 36.72% |
| CDNS260116C00365000 | 4/19/2024 3:01 PM | 365 | 31.60 | 27.00 | 29.50 | 0.00 | 0.00% | 1 | 1 | 37.30% |
| CDNS260116C00370000 | 3/19/2024 2:02 PM | 370 | 40.95 | 29.00 | 33.40 | 0.00 | 0.00% | 25 | 11 | 40.79% |
| CDNS260116C00380000 | 4/24/2024 3:04 PM | 380 | 22.82 | 23.10 | 25.00 | 0.00 | 0.00% | 4 | 9 | 36.31% |
| CDNS260116C00390000 | 2/14/2024 8:04 PM | 390 | 31.90 | 30.10 | 31.90 | 0.00 | 0.00% | 1 | 2 | 42.65% |
| CDNS260116C00400000 | 4/19/2024 6:48 PM | 400 | 21.70 | 19.10 | 20.80 | 0.00 | 0.00% | 11 | 19 | 35.85% |
| CDNS260116C00410000 | 4/25/2024 7:19 PM | 410 | 16.00 | 17.20 | 19.80 | 0.00 | 0.00% | 1 | 77 | 36.31% |
| CDNS260116C00420000 | 4/9/2024 7:59 PM | 420 | 27.98 | 15.60 | 17.30 | 0.00 | 0.00% | 4 | 5 | 35.48% |
| CDNS260116C00430000 | 3/1/2024 6:24 PM | 430 | 26.00 | 26.30 | 30.40 | 0.00 | 0.00% | 1 | 1 | 46.65% |
| CDNS260116C00450000 | 4/26/2024 2:19 PM | 450 | 13.50 | 11.20 | 14.00 | 3.30 | 32.35% | 1 | 84 | 35.84% |
| CDNS260116C00460000 | 3/8/2024 2:33 PM | 460 | 22.10 | 19.90 | 22.90 | 0.00 | 0.00% | 1 | 13 | 44.27% |
| CDNS260116C00470000 | 3/12/2024 1:49 PM | 470 | 16.00 | 16.20 | 18.60 | 0.00 | 0.00% | 1 | 1 | 41.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 12/20/2023 2:30 PM | 115 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 12.50% |
| CDNS260116P00120000 | 12/20/2023 2:30 PM | 120 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| CDNS260116P00125000 | 12/20/2023 2:30 PM | 125 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| CDNS260116P00130000 | 12/1/2023 8:38 PM | 130 | 2.60 | 0.50 | 5.50 | 0.00 | 0.00% | 4 | 9 | 46.55% |
| CDNS260116P00135000 | 2/6/2024 3:25 PM | 135 | 2.47 | 0.90 | 3.40 | 0.00 | 0.00% | 1 | 2 | 39.39% |
| CDNS260116P00140000 | 4/23/2024 4:50 PM | 140 | 3.00 | 1.55 | 4.20 | 0.00 | 0.00% | 6 | 3 | 39.78% |
| CDNS260116P00145000 | 1/5/2024 5:23 PM | 145 | 4.80 | 1.85 | 4.50 | 0.00 | 0.00% | 1 | 4 | 38.80% |
| CDNS260116P00150000 | 3/22/2024 4:11 PM | 150 | 3.61 | 4.10 | 4.50 | 0.00 | 0.00% | 2 | 16 | 37.15% |
| CDNS260116P00155000 | 4/23/2024 3:52 PM | 155 | 4.20 | 3.80 | 4.40 | 0.00 | 0.00% | 1 | 4 | 35.35% |
| CDNS260116P00165000 | 3/5/2024 4:11 PM | 165 | 4.70 | 4.40 | 4.80 | 0.00 | 0.00% | - | 1 | 33.11% |
| CDNS260116P00170000 | 11/3/2023 6:04 PM | 170 | 10.00 | 6.30 | 7.50 | 0.00 | 0.00% | 1 | 1 | 36.26% |
| CDNS260116P00175000 | 2/9/2024 3:40 PM | 175 | 5.90 | 5.40 | 7.10 | 0.00 | 0.00% | - | 1 | 34.05% |
| CDNS260116P00180000 | 11/28/2023 7:37 PM | 180 | 9.20 | 6.10 | 10.70 | 0.00 | 0.00% | 1 | 1 | 37.58% |
| CDNS260116P00185000 | 11/14/2023 3:30 PM | 185 | 10.00 | 7.40 | 10.80 | 0.00 | 0.00% | - | 1 | 36.06% |
| CDNS260116P00190000 | 1/29/2024 2:30 PM | 190 | 8.68 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 20 | 6.25% |
| CDNS260116P00195000 | 12/26/2023 2:39 PM | 195 | 10.50 | 9.00 | 9.90 | 0.00 | 0.00% | - | 1 | 31.76% |
| CDNS260116P00200000 | 4/12/2024 4:44 PM | 200 | 9.70 | 9.70 | 10.30 | 0.00 | 0.00% | 6 | 10 | 30.72% |
| CDNS260116P00205000 | 2/28/2024 8:31 PM | 205 | 10.20 | 9.50 | 11.70 | 0.00 | 0.00% | 1 | 2 | 30.80% |
| CDNS260116P00210000 | 4/25/2024 4:25 PM | 210 | 12.70 | 11.60 | 12.30 | 0.00 | 0.00% | 1 | 14 | 29.91% |
| CDNS260116P00215000 | 4/25/2024 3:15 PM | 215 | 14.00 | 12.60 | 13.30 | 0.00 | 0.00% | 1 | 2 | 29.42% |
| CDNS260116P00220000 | 4/25/2024 4:25 PM | 220 | 15.10 | 13.80 | 14.50 | 0.00 | 0.00% | 1 | 31 | 29.06% |
| CDNS260116P00225000 | 4/25/2024 3:22 PM | 225 | 16.50 | 14.80 | 15.70 | 0.00 | 0.00% | 1 | 4 | 28.63% |
| CDNS260116P00230000 | 4/25/2024 3:15 PM | 230 | 18.00 | 16.30 | 17.00 | 0.00 | 0.00% | 1 | 2 | 28.24% |
| CDNS260116P00235000 | 4/25/2024 3:15 PM | 235 | 19.50 | 17.50 | 18.40 | 0.00 | 0.00% | 1 | 14 | 27.87% |
| CDNS260116P00240000 | 4/25/2024 4:59 PM | 240 | 20.55 | 18.90 | 21.90 | 0.00 | 0.00% | 81 | 84 | 29.16% |
| CDNS260116P00245000 | 4/25/2024 3:19 PM | 245 | 22.90 | 19.80 | 21.50 | 0.00 | 0.00% | 1 | 4 | 27.18% |
| CDNS260116P00250000 | 4/25/2024 4:03 PM | 250 | 24.50 | 21.50 | 23.40 | 0.00 | 0.00% | 1 | 10 | 27.01% |
| CDNS260116P00255000 | 4/25/2024 4:07 PM | 255 | 26.30 | 24.00 | 25.10 | 0.00 | 0.00% | 1 | 10 | 26.61% |
| CDNS260116P00260000 | 4/25/2024 4:38 PM | 260 | 28.20 | 25.80 | 27.10 | 0.00 | 0.00% | 1 | 28 | 26.38% |
| CDNS260116P00265000 | 4/25/2024 4:33 PM | 265 | 30.20 | 27.80 | 29.30 | 0.00 | 0.00% | 1 | 5 | 26.22% |
| CDNS260116P00270000 | 4/11/2024 6:14 PM | 270 | 26.30 | 28.10 | 31.10 | 0.00 | 0.00% | 1 | 11 | 25.70% |
| CDNS260116P00275000 | 4/26/2024 4:54 PM | 275 | 31.50 | 32.00 | 33.00 | -2.70 | -7.89% | 1 | 7 | 25.20% |
| CDNS260116P00280000 | 4/5/2024 3:48 PM | 280 | 30.60 | 34.20 | 36.00 | 0.00 | 0.00% | 1 | 4 | 25.39% |
| CDNS260116P00285000 | 4/5/2024 3:49 PM | 285 | 32.60 | 36.50 | 37.20 | 0.00 | 0.00% | 1 | 3 | 24.28% |
| CDNS260116P00290000 | 4/18/2024 4:03 PM | 290 | 40.45 | 39.00 | 40.10 | 0.00 | 0.00% | 2 | 8 | 24.26% |
| CDNS260116P00295000 | 4/23/2024 3:26 PM | 295 | 44.00 | 41.50 | 42.60 | 0.00 | 0.00% | 1 | 145 | 23.90% |
| CDNS260116P00300000 | 4/18/2024 4:03 PM | 300 | 45.45 | 44.10 | 45.30 | 0.00 | 0.00% | 2 | 8 | 23.61% |
| CDNS260116P00305000 | 4/5/2024 3:48 PM | 305 | 41.20 | 46.90 | 48.30 | 0.00 | 0.00% | 1 | 2 | 23.45% |
| CDNS260116P00310000 | 4/18/2024 7:16 PM | 310 | 50.00 | 49.60 | 51.20 | 0.00 | 0.00% | 1 | 4 | 23.16% |
| CDNS260116P00315000 | 3/27/2024 6:08 PM | 315 | 45.62 | 52.60 | 54.20 | 0.00 | 0.00% | 1 | 4 | 22.86% |
| CDNS260116P00320000 | 2/27/2024 6:23 PM | 320 | 49.10 | 46.30 | 48.90 | 0.00 | 0.00% | - | 2 | 16.49% |
| CDNS260116P00325000 | 2/23/2024 3:23 PM | 325 | 51.20 | 45.00 | 48.00 | 0.00 | 0.00% | 2 | 4 | 12.55% |
| CDNS260116P00360000 | 3/4/2024 3:54 PM | 360 | 64.90 | 69.10 | 73.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CDNS260116P00370000 | 2/13/2024 7:58 PM | 370 | 87.28 | 77.00 | 81.80 | 0.00 | 0.00% | - | 14 | 0.00% |
| CDNS260116P00380000 | 3/7/2024 8:03 PM | 380 | 79.40 | 84.00 | 88.10 | 0.00 | 0.00% | 1 | 8 | 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%