CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171215C000380002017-11-22 10:48AM EST38.007.007.307.800.00-13384.57%
CDNS171215C000400002017-11-17 11:53PM EST40.005.254.604.800.00-55238.28%
CDNS171215C000410002017-10-27 10:54PM EST41.002.382.454.900.00-50202.54%
CDNS171215C000420002017-11-30 2:18PM EST42.001.881.902.05-0.33-17.55%2109109.96%
CDNS171215C000430002017-12-12 3:50PM EST43.000.550.000.000.00-1200.00%
CDNS171215C000440002017-12-11 11:55AM EST44.000.200.000.000.00-1406.25%
CDNS171215C000450002017-12-12 9:43AM EST45.000.050.000.000.00-3012.50%
CDNS171215C000460002017-12-11 2:12PM EST46.000.030.000.000.00-5025.00%
CDNS171215C000470002017-11-24 11:30AM EST47.000.200.150.30+0.04+25.00%1113104.69%
CDNS171215C000480002017-11-28 3:18PM EST48.000.050.000.05+0.05+∞%414575.00%
CDNS171215C000490002017-11-10 11:49PM EST49.000.100.000.100.00-1198.05%
CDNS171215C000500002017-11-03 10:47PM EST50.000.050.000.100.00-1100110.16%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171215P000360002017-10-27 10:54PM EST36.000.050.000.100.00-200132.03%
CDNS171215P000370002017-10-27 10:54PM EST37.000.050.000.100.00-400114.84%
CDNS171215P000380002017-11-10 11:49PM EST38.000.050.000.100.00-1097.66%
CDNS171215P000390002017-10-30 3:25PM EST39.000.170.050.250.00-50104.30%
CDNS171215P000400002017-11-24 12:38PM EST40.000.030.000.10-0.02-40.00%12864.06%
CDNS171215P000410002017-12-11 11:29AM EST41.000.050.000.000.00-6025.00%
CDNS171215P000420002017-12-04 10:45AM EST42.000.400.450.65+0.05+14.29%14278.91%
CDNS171215P000430002017-12-13 1:10PM EST43.000.230.000.000.00-200.78%
CDNS171215P000440002017-11-30 1:14PM EST44.000.800.750.950.00-24817.19%
CDNS171215P000450002017-12-13 1:10PM EST45.001.780.000.000.00-200.00%
CDNS171215P000460002017-11-24 1:00PM EST46.001.100.851.000.00-36360.00%