U.S. Markets closed

Cadence Design Systems, Inc. (CDNS)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.26-0.02 (-0.06%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170721C000240002017-06-02 11:47PM EDT24.0010.9010.9011.900.00-31143.46%
CDNS170721C000300002017-06-02 11:47PM EDT30.004.405.107.800.00-44112.21%
CDNS170721C000320002017-06-16 3:49PM EDT32.002.581.003.20-0.72-21.82%4450.73%
CDNS170721C000330002017-06-21 9:30AM EDT33.001.751.551.800.00-21428.32%
CDNS170721C000340002017-06-22 9:49AM EDT34.001.000.901.100.055.26%12,05825.59%
CDNS170721C000350002017-06-20 3:43PM EDT35.000.550.450.600.00-1801,35024.12%
CDNS170721C000360002017-06-21 9:34AM EDT36.000.350.150.350.00-6056925.39%
CDNS170721C000370002017-06-09 11:55PM EDT37.000.500.200.350.00-5532.52%
CDNS170721C000380002017-06-08 10:31AM EDT38.000.260.050.200.00-21232.42%
CDNS170721C000410002017-06-06 9:30AM EDT41.000.040.000.100.00-1240.72%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170721P000290002017-06-16 11:50PM EDT29.000.150.000.400.00-101058.40%
CDNS170721P000300002017-06-09 11:55PM EDT30.000.080.000.150.00-30836.91%
CDNS170721P000320002017-06-19 10:15AM EDT32.000.250.150.40-0.10-28.57%62033.01%
CDNS170721P000330002017-06-19 2:44PM EDT33.000.450.350.55-0.05-10.00%114828.61%
CDNS170721P000340002017-06-22 9:53AM EDT34.000.800.600.80-0.05-5.88%316824.51%
CDNS170721P000350002017-06-16 3:44PM EDT35.001.401.301.600.3128.44%3528131.20%
CDNS170721P000360002017-06-08 12:32PM EDT36.001.211.652.000.00-374522.32%