U.S. Markets open in 13 mins.

Cadence Design Systems, Inc. (CDNS)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.07+0.09 (+0.26%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818C000200002017-06-02 11:47PM EDT20.009.5314.5016.400.00-77152.93%
CDNS170818C000220002017-06-02 11:47PM EDT22.007.5912.7014.300.00-510135.55%
CDNS170818C000240002017-06-02 11:47PM EDT24.009.2611.2012.200.00-77128.61%
CDNS170818C000260002017-06-28 12:08PM EDT26.008.137.507.900.00-340.00%
CDNS170818C000270002017-07-10 9:58AM EDT27.006.907.708.100.00-14348.83%
CDNS170818C000280002017-07-10 9:58AM EDT28.005.906.707.000.00-1500.00%
CDNS170818C000290002017-07-24 2:42PM EDT29.006.080.000.000.00-201260.00%
CDNS170818C000300002017-07-19 3:57PM EDT30.005.405.005.300.00-2828649.32%
CDNS170818C000310002017-07-06 10:44AM EDT31.002.613.003.300.00-1540.00%
CDNS170818C000320002017-07-24 9:41AM EDT32.003.200.000.000.00-11220.00%
CDNS170818C000330002017-07-24 3:46PM EDT33.002.500.000.000.00-32880.00%
CDNS170818C000340002017-07-24 3:55PM EDT34.001.810.000.000.00-291530.00%
CDNS170818C000350002017-07-24 3:59PM EDT35.001.210.000.000.00-4387040.00%
CDNS170818C000360002017-07-24 3:57PM EDT36.000.800.000.000.00-7043,2533.13%
CDNS170818C000370002017-07-24 3:22PM EDT37.000.450.000.000.00-861,8546.25%
CDNS170818C000380002017-07-24 3:27PM EDT38.000.260.000.000.00-474236.25%
CDNS170818C000390002017-07-25 8:51AM EDT39.000.150.000.000.00-202012.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170818P000250002017-06-02 11:48PM EDT25.000.040.000.150.00-101571.09%
CDNS170818P000270002017-06-02 11:48PM EDT27.000.300.000.200.00-102160.55%
CDNS170818P000280002017-06-28 3:40PM EDT28.000.100.100.200.00-11158.50%
CDNS170818P000290002017-07-07 12:16PM EDT29.000.200.100.250.0533.33%26653.13%
CDNS170818P000300002017-06-28 3:50PM EDT30.000.250.300.400.00-17456.06%
CDNS170818P000310002017-07-24 2:23PM EDT31.000.150.000.000.00-207012.50%
CDNS170818P000320002017-07-24 10:23AM EDT32.000.310.000.000.00-9212412.50%
CDNS170818P000330002017-07-24 3:57PM EDT33.000.470.000.000.00-60856.25%
CDNS170818P000340002017-07-24 3:08PM EDT34.000.720.000.000.00-781023.13%
CDNS170818P000350002017-07-24 3:51PM EDT35.001.150.000.000.00-1112920.39%
CDNS170818P000360002017-07-24 3:57PM EDT36.001.650.000.000.00-57790.00%
CDNS170818P000370002017-07-25 8:51AM EDT37.002.500.000.000.00-110.00%