U.S. Markets open in 26 mins.

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.82+0.04 (+0.10%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171020C000330002017-09-14 12:09PM EDT33.005.505.205.800.00-3100.00%
CDNS171020C000340002017-09-01 2:47PM EDT34.004.964.705.10+0.95+23.69%4640.43%
CDNS171020C000350002017-09-01 2:48PM EDT35.004.073.804.10+1.27+45.36%4334.08%
CDNS171020C000360002017-09-14 12:26PM EDT36.002.452.452.950.00-41421.49%
CDNS171020C000370002017-09-19 11:02AM EDT37.002.110.000.000.00-10290.00%
CDNS171020C000380002017-09-19 2:51PM EDT38.001.560.000.000.00-6870.00%
CDNS171020C000390002017-09-19 10:55AM EDT39.000.750.000.000.00-505460.78%
CDNS171020C000400002017-09-19 3:49PM EDT40.000.450.000.000.00-111,2613.13%
CDNS171020C000410002017-09-08 9:30AM EDT41.000.150.150.25-0.13-46.43%169021.05%
CDNS171020C000420002017-09-15 11:53PM EDT42.000.080.000.200.00-10024.61%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171020P000340002017-09-15 11:53PM EDT34.000.050.000.150.00-4111,26133.99%
CDNS171020P000350002017-09-15 10:41AM EDT35.000.200.050.20-0.05-20.00%52130.66%
CDNS171020P000360002017-09-19 3:49PM EDT36.000.150.000.000.00-5246.25%
CDNS171020P000370002017-09-18 1:40PM EDT37.000.300.000.000.00-6326.25%
CDNS171020P000380002017-09-19 12:08PM EDT38.000.510.000.000.00-3371.56%
CDNS171020P000390002017-09-15 12:20PM EDT39.001.381.151.35+0.06+4.55%84827.83%
CDNS171020P000400002017-09-08 11:54PM EDT40.001.911.952.150.00-1032.47%