U.S. Markets close in 4 hrs 1 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.40-0.16 (-0.43%)
As of 11:59AM EDT. Market open.
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818C000200002017-08-02 3:49PM EDT20.0016.1215.5016.800.00-770.00%
CDNS170818C000220002017-08-15 9:30AM EDT22.0015.1115.2017.200.00-55621.48%
CDNS170818C000240002017-06-02 11:47PM EDT24.009.2611.2012.200.00-770.00%
CDNS170818C000260002017-06-28 12:08PM EDT26.008.137.507.900.00-340.00%
CDNS170818C000270002017-07-25 3:44PM EDT27.009.709.6010.300.00-30310.00%
CDNS170818C000280002017-07-10 9:58AM EDT28.005.906.707.000.00-1500.00%
CDNS170818C000290002017-08-17 10:38AM EDT29.008.408.208.50+1.24+17.32%100121206.25%
CDNS170818C000300002017-08-03 12:45PM EDT30.006.166.106.40-0.94-13.24%42860.00%
CDNS170818C000310002017-07-06 10:44AM EDT31.002.613.003.300.00-1540.00%
CDNS170818C000320002017-08-02 2:26PM EDT32.004.174.104.400.00-201160.00%
CDNS170818C000330002017-07-27 1:11PM EDT33.004.004.004.200.00-12870.00%
CDNS170818C000340002017-08-02 11:25AM EDT34.002.302.202.400.00-11150.00%
CDNS170818C000350002017-08-16 3:26PM EDT35.002.502.252.500.00-2148472.27%
CDNS170818C000360002017-08-17 10:40AM EDT36.001.151.301.60-0.30-20.69%12,53063.09%
CDNS170818C000370002017-08-17 10:16AM EDT37.000.300.350.55-0.42-58.33%151,25128.13%
CDNS170818C000380002017-08-16 2:16PM EDT38.000.070.000.100.00-1543228.13%
CDNS170818C000390002017-07-28 11:54PM EDT39.000.150.100.150.00-503055.47%
CDNS170818C000400002017-08-03 12:45PM EDT40.000.050.000.05-0.02-28.57%44052.34%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818P000250002017-06-02 11:48PM EDT25.000.040.000.150.00-1015289.06%
CDNS170818P000270002017-06-02 11:48PM EDT27.000.300.000.200.00-1021253.91%
CDNS170818P000280002017-06-28 3:40PM EDT28.000.100.100.200.00-111250.00%
CDNS170818P000290002017-07-07 12:16PM EDT29.000.200.100.25+0.05+33.33%266232.81%
CDNS170818P000300002017-06-28 3:50PM EDT30.000.250.300.400.00-174249.22%
CDNS170818P000310002017-07-24 2:23PM EDT31.000.150.000.050.00-2070125.00%
CDNS170818P000320002017-08-02 10:58AM EDT32.000.030.000.050.00-12110106.25%
CDNS170818P000330002017-08-09 11:52AM EDT33.000.020.000.050.00-256689.06%
CDNS170818P000340002017-07-26 12:31PM EDT34.000.100.000.150.00-318688.28%
CDNS170818P000350002017-08-09 10:34AM EDT35.000.100.000.100.00-224360.55%
CDNS170818P000360002017-08-07 3:45PM EDT36.000.260.200.30-0.25-49.02%54969.34%
CDNS170818P000370002017-08-16 2:29PM EDT37.000.100.050.150.00-353528.13%
CDNS170818P000380002017-08-16 2:16PM EDT38.000.380.550.950.00-5554.10%
CDNS170818P000390002017-08-08 2:50PM EDT39.002.252.502.800.00-22153.71%