U.S. Markets open in 8 hrs 16 mins

Cadence Design Systems, Inc. (CDNS)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
37.34-0.11 (-0.29%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170915C000270002017-08-18 11:54PM EDT27.0010.189.6010.700.00-5099.41%
CDNS170915C000300002017-07-28 11:54PM EDT30.006.706.907.400.00-2248.83%
CDNS170915C000320002017-08-22 12:34PM EDT32.005.275.205.500.00-4445.41%
CDNS170915C000330002017-07-31 3:34PM EDT33.004.103.604.30+0.46+12.64%1110.00%
CDNS170915C000340002017-08-03 4:37PM EDT34.002.522.402.750.00-500.00%
CDNS170915C000350002017-08-18 1:41PM EDT35.002.272.102.25+0.07+3.18%5510.00%
CDNS170915C000360002017-08-23 11:00AM EDT36.001.820.000.00+0.06+3.41%500.00%
CDNS170915C000370002017-08-23 3:35PM EDT37.000.800.000.00-0.13-13.98%20800.00%
CDNS170915C000380002017-08-23 12:20PM EDT38.000.460.000.00+0.06+15.00%501.56%
CDNS170915C000390002017-08-21 3:14PM EDT39.000.150.100.200.00-8163619.83%
CDNS170915C000400002017-08-17 3:51PM EDT40.000.100.000.150.00-61060724.12%
CDNS170915C000410002017-08-10 2:24PM EDT41.000.050.000.100.00-161926.95%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170915P000310002017-07-28 11:54PM EDT31.000.100.000.100.00-1147.27%
CDNS170915P000330002017-08-02 3:40PM EDT33.000.130.050.200.00-6361,26340.82%
CDNS170915P000340002017-08-17 11:05AM EDT34.000.070.050.100.00-5227.54%
CDNS170915P000350002017-08-17 11:05AM EDT35.000.160.100.200.00-56225.98%
CDNS170915P000360002017-08-22 2:11PM EDT36.000.270.150.300.00-21821.73%
CDNS170915P000370002017-08-23 1:46PM EDT37.000.520.000.00-0.01-1.89%501.56%
CDNS170915P000380002017-08-23 10:59AM EDT38.000.950.000.00-0.10-9.52%2000.00%