CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171117C000220002017-06-02 11:47PM EDT22.0011.5520.2021.000.00-1111156.84%
CDNS171117C000250002017-09-20 2:07PM EDT25.0013.9317.1017.600.00-152298.05%
CDNS171117C000270002017-09-15 11:53PM EDT27.0011.2315.1015.600.00-5585.16%
CDNS171117C000280002017-07-25 1:55PM EDT28.009.1014.2014.800.00-151398.05%
CDNS171117C000290002017-06-02 11:47PM EDT29.004.7313.2013.900.00-51195.31%
CDNS171117C000300002017-10-13 2:57PM EDT30.0012.0012.2012.900.00-52188.28%
CDNS171117C000310002017-10-19 11:13AM EDT31.0010.7511.2011.800.00-303077.54%
CDNS171117C000320002017-09-20 2:07PM EDT32.007.1010.2010.900.00-151874.71%
CDNS171117C000330002017-10-19 11:44AM EDT33.008.759.209.900.00-103668.16%
CDNS171117C000340002017-09-19 2:46PM EDT34.005.288.208.500.00-12958.59%
CDNS171117C000350002017-10-06 10:48AM EDT35.005.507.207.500.00-1026552.44%
CDNS171117C000360002017-10-12 12:10PM EDT36.006.156.206.700.00-42,77756.06%
CDNS171117C000370002017-10-20 3:50PM EDT37.005.404.905.60+1.00+22.73%11,81445.02%
CDNS171117C000380002017-10-20 3:08PM EDT38.004.504.404.70+0.70+18.42%113542.38%
CDNS171117C000390002017-10-18 2:30PM EDT39.003.403.503.800.00-37738.67%
CDNS171117C000400002017-10-18 3:36PM EDT40.002.552.702.950.00-161335.40%
CDNS171117C000410002017-10-20 1:57PM EDT41.002.152.052.25+0.32+17.49%108734.42%
CDNS171117C000420002017-10-20 2:47PM EDT42.001.551.451.60+0.30+24.00%5917532.47%
CDNS171117C000430002017-10-20 1:54PM EDT43.001.110.951.15+0.26+30.59%2761932.67%
CDNS171117C000440002017-10-20 12:00PM EDT44.000.700.600.80+0.05+7.69%71,28732.81%
CDNS171117C000450002017-10-20 12:17PM EDT45.000.460.300.55-0.04-8.00%11133.25%
CDNS171117C000460002017-10-19 12:24PM EDT46.000.250.200.450.00-569736.23%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171117P000180002017-06-02 11:48PM EDT18.000.100.000.150.00-1010153.52%
CDNS171117P000280002017-08-29 2:45PM EDT28.000.050.000.150.00-203580.08%
CDNS171117P000290002017-07-17 10:00AM EDT29.000.450.350.500.00-1940106.45%
CDNS171117P000300002017-08-28 3:41PM EDT30.000.100.050.200.00-11775.00%
CDNS171117P000310002017-09-20 1:30PM EDT31.000.050.000.150.00-305362.70%
CDNS171117P000320002017-08-28 2:33PM EDT32.000.250.100.250.00-21567.58%
CDNS171117P000330002017-08-28 2:33PM EDT33.000.350.200.350.00-24068.46%
CDNS171117P000340002017-10-12 3:34PM EDT34.000.050.000.350.00-114255.47%
CDNS171117P000350002017-10-13 9:31AM EDT35.000.010.000.20-0.09-90.00%1022051.17%
CDNS171117P000360002017-10-09 12:06PM EDT36.000.170.000.200.00-59245.22%
CDNS171117P000370002017-10-20 2:35PM EDT37.000.120.000.20-0.13-52.00%15039.26%
CDNS171117P000380002017-10-18 11:17AM EDT38.000.320.100.300.00-6013337.79%
CDNS171117P000390002017-10-19 9:50AM EDT39.000.500.250.400.00-107234.77%
CDNS171117P000400002017-10-20 12:08PM EDT40.000.540.500.60-0.01-1.82%120433.50%
CDNS171117P000410002017-10-20 12:08PM EDT41.000.840.700.90-0.26-23.64%18232.76%
CDNS171117P000420002017-10-20 2:35PM EDT42.001.181.101.30-0.30-20.27%31032.03%
CDNS171117P000430002017-10-19 2:57PM EDT43.002.131.601.850.00-163632.23%
CDNS171117P000440002017-08-11 5:04PM EDT44.007.302.202.500.00-211132.32%
CDNS171117P000450002017-09-29 11:55PM EDT45.006.103.003.300.00-101034.08%