U.S. Markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.88+0.45 (+1.17%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171020C000330002017-09-14 12:09PM EDT33.005.505.205.800.00-3100.00%
CDNS171020C000340002017-09-01 2:47PM EDT34.004.964.705.10+0.95+23.69%4640.63%
CDNS171020C000350002017-09-01 2:48PM EDT35.004.073.804.10+1.27+45.36%4334.08%
CDNS171020C000360002017-09-14 12:26PM EDT36.002.452.452.950.00-41419.83%
CDNS171020C000370002017-09-22 2:51PM EDT37.002.162.052.55+0.05+2.37%102934.42%
CDNS171020C000380002017-09-19 2:51PM EDT38.001.561.251.450.00-68722.66%
CDNS171020C000390002017-09-22 3:54PM EDT39.000.800.700.85+0.05+6.67%154621.49%
CDNS171020C000400002017-09-22 10:58AM EDT40.000.400.300.45+0.06+17.65%71,26221.05%
CDNS171020C000410002017-09-08 9:30AM EDT41.000.150.150.25-0.13-46.43%169022.17%
CDNS171020C000420002017-09-15 11:53PM EDT42.000.080.000.200.00-10026.03%
CDNS171020C000430002017-09-22 11:48PM EDT43.000.090.000.100.00-202025.98%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS171020P000340002017-09-15 11:53PM EDT34.000.050.000.150.00-4111,26136.72%
CDNS171020P000350002017-09-15 10:41AM EDT35.000.200.050.20-0.05-20.00%52133.20%
CDNS171020P000360002017-09-19 3:49PM EDT36.000.150.050.200.00-52426.66%
CDNS171020P000370002017-09-21 3:59PM EDT37.000.300.150.300.00-43723.34%
CDNS171020P000380002017-09-21 1:01PM EDT38.000.600.350.500.00-37920.85%
CDNS171020P000390002017-09-15 12:20PM EDT39.001.381.151.35+0.06+4.55%84830.52%
CDNS171020P000400002017-09-08 11:54PM EDT40.001.911.952.150.00-1035.65%