U.S. Markets close in 1 hr 34 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.06+0.22 (+0.60%)
As of 2:26PM 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 EDT22.0015.1114.6017.200.00-55882.81%
CDNS170818C000240002017-08-18 12:19PM EDT24.0013.0212.8013.40+3.76+40.60%77396.88%
CDNS170818C000260002017-06-28 12:08PM EDT26.008.137.507.900.00-340.00%
CDNS170818C000270002017-07-25 3:44PM EDT27.009.709.6010.300.00-3031423.44%
CDNS170818C000280002017-07-10 9:58AM EDT28.005.906.707.000.00-1500.00%
CDNS170818C000290002017-08-17 10:38AM EDT29.008.407.808.200.00-100114304.69%
CDNS170818C000300002017-08-17 12:39PM EDT30.007.266.807.100.00-1240212.50%
CDNS170818C000310002017-08-17 2:27PM EDT31.006.055.806.300.00-1224271.48%
CDNS170818C000320002017-08-18 1:41PM EDT32.005.115.005.20+0.11+2.20%5116156.25%
CDNS170818C000330002017-07-27 1:11PM EDT33.004.004.004.200.00-1287128.13%
CDNS170818C000340002017-08-02 11:25AM EDT34.002.302.202.400.00-11150.00%
CDNS170818C000350002017-08-18 11:19AM EDT35.001.901.952.15-0.60-24.00%448489.06%
CDNS170818C000360002017-08-18 10:08AM EDT36.000.700.951.15-0.45-39.13%12,52955.86%
CDNS170818C000370002017-08-18 1:27PM EDT37.000.120.050.15-0.18-60.00%681,25115.24%
CDNS170818C000380002017-08-16 2:16PM EDT38.000.070.000.050.00-1543241.41%
CDNS170818C000390002017-07-28 11:54PM EDT39.000.150.100.150.00-503089.45%
CDNS170818C000400002017-08-03 12:45PM EDT40.000.050.000.05-0.02-28.57%44082.03%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818P000250002017-06-02 11:48PM EDT25.000.040.000.150.00-1015401.56%
CDNS170818P000270002017-06-02 11:48PM EDT27.000.300.000.200.00-1021351.56%
CDNS170818P000280002017-06-28 3:40PM EDT28.000.100.100.200.00-111344.53%
CDNS170818P000290002017-07-07 12:16PM EDT29.000.200.100.25+0.05+33.33%266320.31%
CDNS170818P000300002017-06-28 3:50PM EDT30.000.250.300.400.00-174342.97%
CDNS170818P000310002017-07-24 2:23PM EDT31.000.150.000.050.00-2070170.31%
CDNS170818P000320002017-08-02 10:58AM EDT32.000.030.000.050.00-12110143.75%
CDNS170818P000330002017-08-09 11:52AM EDT33.000.020.000.050.00-2566117.19%
CDNS170818P000340002017-07-26 12:31PM EDT34.000.100.000.150.00-3186115.63%
CDNS170818P000350002017-08-09 10:34AM EDT35.000.100.000.100.00-224376.56%
CDNS170818P000360002017-08-07 3:45PM EDT36.000.260.200.30-0.25-49.02%54984.77%
CDNS170818P000370002017-08-16 2:29PM EDT37.000.100.000.100.00-353516.41%
CDNS170818P000380002017-08-16 2:16PM EDT38.000.380.751.050.00-5554.30%
CDNS170818P000390002017-08-08 2:50PM EDT39.002.252.502.800.00-22186.72%