U.S. Markets open in 3 hrs 50 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.18+0.54 (+1.47%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818C000200002017-06-02 11:47PM EDT20.009.5314.5016.400.00-770.00%
CDNS170818C000220002017-06-02 11:47PM EDT22.007.5912.7014.300.00-5100.00%
CDNS170818C000240002017-06-02 11:47PM EDT24.009.2611.2012.200.00-770.00%
CDNS170818C000260002017-06-28 12:08PM EDT26.008.137.507.900.00-340.00%
CDNS170818C000270002017-07-25 3:44PM EDT27.009.709.9010.800.00-303182.23%
CDNS170818C000280002017-07-10 9:58AM EDT28.005.906.707.000.00-1500.00%
CDNS170818C000290002017-07-25 9:51AM EDT29.007.167.808.500.00-2012178.52%
CDNS170818C000300002017-07-25 12:20PM EDT30.006.746.808.200.00-528670.31%
CDNS170818C000310002017-07-06 10:44AM EDT31.002.613.003.300.00-1540.00%
CDNS170818C000320002017-07-26 10:31AM EDT32.005.400.000.000.00-400.00%
CDNS170818C000330002017-07-25 10:38AM EDT33.003.304.104.400.00-628841.02%
CDNS170818C000340002017-07-26 9:42AM EDT34.003.110.000.000.00-100.00%
CDNS170818C000350002017-07-26 3:44PM EDT35.002.250.000.000.00-13400.00%
CDNS170818C000360002017-07-26 3:56PM EDT36.001.490.000.000.00-16000.00%
CDNS170818C000370002017-07-26 3:53PM EDT37.000.820.000.000.00-19900.00%
CDNS170818C000380002017-07-26 2:15PM EDT38.000.400.000.000.00-903.13%
CDNS170818C000390002017-07-27 5:08AM EDT39.000.150.100.250.00-103022.95%
CDNS170818C000400002017-07-27 5:08AM EDT40.000.070.000.000.00-2006.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818P000250002017-06-02 11:48PM EDT25.000.040.000.150.00-101583.98%
CDNS170818P000270002017-06-02 11:48PM EDT27.000.300.000.200.00-102173.83%
CDNS170818P000280002017-06-28 3:40PM EDT28.000.100.100.200.00-11172.46%
CDNS170818P000290002017-07-07 12:16PM EDT29.000.200.100.250.0533.33%26667.38%
CDNS170818P000300002017-06-28 3:50PM EDT30.000.250.300.400.00-17472.17%
CDNS170818P000310002017-07-24 2:23PM EDT31.000.150.000.050.00-207040.43%
CDNS170818P000320002017-07-25 3:25PM EDT32.000.050.000.100.00-9212439.84%
CDNS170818P000330002017-07-25 11:50AM EDT33.000.100.000.100.00-158133.20%
CDNS170818P000340002017-07-26 12:31PM EDT34.000.100.000.000.00-31012.50%
CDNS170818P000350002017-07-26 12:56PM EDT35.000.110.000.000.00-6906.25%
CDNS170818P000360002017-07-26 12:45PM EDT36.000.250.250.35-0.20-44.44%407322.02%
CDNS170818P000370002017-07-27 5:08AM EDT37.000.600.000.000.00-1000.78%
CDNS170818P000380002017-07-27 5:08AM EDT38.000.940.000.000.00-500.00%