U.S. Markets closed

Cadence Design Systems, Inc. (CDNS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.09-0.23 (-0.65%)
At close: 4:00PM EDT

35.09 0.00 (0.00%)
After hours: 4:47PM EDT

People also watch
SNPSMENTANSSADSKMRVL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170721C000240002017-06-02 11:47PM EDT24.0010.9010.9011.900.00-31373.44%
CDNS170721C000300002017-07-18 3:59PM EDT30.004.804.605.700.00-44126.56%
CDNS170721C000320002017-07-19 11:27AM EDT32.003.062.854.000.00-48136.91%
CDNS170721C000330002017-07-20 10:49AM EDT33.002.002.002.200.7560.00%21471.48%
CDNS170721C000340002017-07-20 9:39AM EDT34.001.050.901.25-0.25-19.23%12,05552.73%
CDNS170721C000350002017-07-19 1:13PM EDT35.000.370.150.300.00-31,36724.41%
CDNS170721C000360002017-07-13 3:55PM EDT36.000.070.000.100.00-556838.28%
CDNS170721C000370002017-06-09 11:55PM EDT37.000.500.200.350.00-5587.89%
CDNS170721C000380002017-06-27 12:16PM EDT38.000.050.000.100.00-101269.53%
CDNS170721C000410002017-06-06 9:30AM EDT41.000.040.000.100.00-12117.97%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS170721P000290002017-06-16 11:50PM EDT29.000.150.000.400.00-1010194.92%
CDNS170721P000300002017-06-09 11:55PM EDT30.000.080.000.150.00-308132.81%
CDNS170721P000320002017-07-11 9:55AM EDT32.000.100.000.050.00-103369.53%
CDNS170721P000330002017-07-13 12:02PM EDT33.000.100.000.100.00-214757.81%
CDNS170721P000340002017-07-18 1:55PM EDT34.000.100.000.050.00-3060035.16%
CDNS170721P000350002017-07-12 11:19AM EDT35.000.590.450.600.00-829554.88%
CDNS170721P000360002017-07-20 9:44AM EDT36.001.070.851.10-0.53-33.13%11050.00%