U.S. Markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
36.95+0.11 (+0.30%)
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 EDT27.0010.189.6010.700.00-5077.54%
CDNS170915C000300002017-07-28 11:54PM EDT30.006.706.907.400.00-2256.06%
CDNS170915C000320002017-07-28 11:54PM EDT32.005.245.005.300.00-4250.10%
CDNS170915C000330002017-07-31 3:34PM EDT33.004.103.604.30+0.46+12.64%11142.48%
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%55125.20%
CDNS170915C000360002017-08-17 9:48AM EDT36.001.761.301.450.00-64422.66%
CDNS170915C000370002017-08-18 1:27PM EDT37.000.840.700.75+0.07+9.09%637519.29%
CDNS170915C000380002017-08-18 3:20PM EDT38.000.350.300.40+0.02+6.06%2014820.17%
CDNS170915C000390002017-08-14 10:08AM EDT39.000.160.100.200.00-563621.00%
CDNS170915C000400002017-08-17 3:51PM EDT40.000.100.000.150.00-61060724.71%
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 EDT31.000.100.000.100.00-1141.60%
CDNS170915P000330002017-08-02 3:40PM EDT33.000.130.050.200.00-6361,26335.45%
CDNS170915P000340002017-08-17 11:05AM EDT34.000.070.050.100.00-5223.34%
CDNS170915P000350002017-08-17 11:05AM EDT35.000.160.100.200.00-56221.49%
CDNS170915P000360002017-08-18 12:13PM EDT36.000.350.300.40+0.10+40.00%21819.83%
CDNS170915P000370002017-08-17 10:29AM EDT37.000.700.650.800.00-51819.34%
CDNS170915P000380002017-08-16 2:19PM EDT38.000.881.251.400.00-105818.75%