CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS180518C000220002017-10-31 3:32PM EDT22.0021.3520.5024.200.00-1111452.25%
CDNS180518C000270002017-11-11 12:49AM EDT27.0017.2216.6018.300.00-50348.54%
CDNS180518C000300002018-03-06 7:35PM EDT30.009.608.909.500.00-1010133.94%
CDNS180518C000310002018-02-01 4:50PM EDT31.0010.9010.0010.900.00-1020189.84%
CDNS180518C000330002018-02-05 12:32PM EDT33.008.573.307.000.00-103769.24%
CDNS180518C000340002018-04-13 11:51PM EDT34.003.203.704.100.00-101052.20%
CDNS180518C000350002018-04-20 3:58PM EDT35.002.652.552.80-0.75-22.06%521639.99%
CDNS180518C000360002018-04-20 3:53PM EDT36.001.951.902.10-0.35-15.22%10315738.09%
CDNS180518C000370002018-04-20 3:36PM EDT37.001.351.351.50-0.45-25.00%603636.43%
CDNS180518C000380002018-04-20 3:37PM EDT38.000.900.851.00-0.20-18.18%5322434.67%
CDNS180518C000390002018-04-20 1:09PM EDT39.000.600.500.65-0.15-20.00%4314833.99%
CDNS180518C000400002018-04-20 3:34PM EDT40.000.350.300.40-0.15-30.00%1323633.40%
CDNS180518C000410002018-04-20 3:10PM EDT41.000.200.150.25-0.15-42.86%771633.59%
CDNS180518C000420002018-04-20 3:10PM EDT42.000.150.050.150.00-116733.69%
CDNS180518C000430002018-04-16 10:40AM EDT43.000.100.000.150.00-58938.28%
CDNS180518C000440002018-04-18 11:36AM EDT44.000.100.000.100.00-20039738.87%
CDNS180518C000450002018-04-03 2:30PM EDT45.000.100.000.200.00-134849.81%
CDNS180518C000460002018-03-15 9:30AM EDT46.000.290.150.100.00-211546.48%
CDNS180518C000470002018-03-26 2:03PM EDT47.000.050.000.200.00-2485450.00%
CDNS180518C000480002018-03-19 2:23PM EDT48.000.050.000.10-0.05-50.00%114153.52%
CDNS180518C000490002018-04-12 3:39PM EDT49.000.030.000.100.00-52550.39%
CDNS180518C000500002018-02-05 2:30PM EDT50.000.200.104.800.00-2207150.73%
CDNS180518C000550002018-02-02 4:16PM EDT55.000.050.000.10-0.05-50.00%31967.19%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS180518P000220002017-09-29 11:55PM EDT22.000.100.000.150.00-1096.88%
CDNS180518P000230002017-09-29 11:55PM EDT23.000.100.000.150.00-1189.45%
CDNS180518P000290002018-04-11 3:00PM EDT29.000.150.000.150.00-12150.59%
CDNS180518P000300002018-04-12 11:49AM EDT30.000.100.000.150.00-12451.76%
CDNS180518P000310002018-04-12 2:06PM EDT31.000.150.050.200.00-33248.63%
CDNS180518P000320002018-04-20 12:11PM EDT32.000.200.100.20+0.10+100.00%17841.90%
CDNS180518P000330002018-04-20 12:10PM EDT33.000.300.200.30+0.10+50.00%38740.04%
CDNS180518P000340002018-04-20 12:10PM EDT34.000.450.350.45+0.20+80.00%42,50138.28%
CDNS180518P000350002018-04-20 10:40AM EDT35.000.500.550.70+0.05+11.11%220237.70%
CDNS180518P000360002018-04-20 3:47PM EDT36.001.000.901.00+0.20+25.00%2721436.04%
CDNS180518P000370002018-04-20 12:16PM EDT37.001.401.301.40+0.15+12.00%1115434.47%
CDNS180518P000380002018-04-20 12:18PM EDT38.001.951.801.95+0.25+14.71%431433.94%
CDNS180518P000390002018-02-28 1:22PM EDT39.001.801.652.050.00-69814.55%
CDNS180518P000400002018-04-02 3:17PM EDT40.004.503.504.100.00-115054.39%
CDNS180518P000410002018-04-16 12:38PM EDT41.003.804.004.300.00-13336.43%
CDNS180518P000420002018-04-10 11:45AM EDT42.005.204.405.300.00-13741.85%
CDNS180518P000430002018-04-17 3:54PM EDT43.004.945.606.400.00-10251.07%
CDNS180518P000440002018-04-18 9:56AM EDT44.006.436.907.600.00-11063.87%
CDNS180518P000450002018-04-18 9:47AM EDT45.007.307.708.400.00-31460.94%
CDNS180518P000460002018-01-12 11:47AM EDT46.003.003.003.20-0.60-16.67%1610.00%
CDNS180518P000470002018-01-22 11:25AM EDT47.003.303.103.500.00-12130.00%
CDNS180518P000490002017-11-18 12:54AM EDT49.005.305.306.000.00-110.00%
CDNS180518P000500002018-02-06 4:37PM EDT50.0010.5010.9014.000.00-11106.74%