U.S. Markets open in 1 hr 38 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.61+0.07 (+0.04%)
At close: 4:00PM EDT
167.32 -0.29 (-0.17%)
Pre-Market: 07:05AM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS211119C000700002021-06-14 12:06AM EDT70.0056.1063.6068.000.00--20.00%
CDNS211119C000800002021-05-19 10:45AM EDT80.0042.7049.8054.500.00--30.00%
CDNS211119C001050002021-05-12 12:38PM EDT105.0022.6025.9028.000.00-5110.00%
CDNS211119C001100002021-06-01 12:13PM EDT110.0020.2227.4028.300.00-1110.00%
CDNS211119C001150002021-05-17 12:13AM EDT115.0016.100.000.000.00--00.00%
CDNS211119C001200002021-06-23 3:28PM EDT120.0018.4019.7020.100.00-1140.00%
CDNS211119C001250002021-06-23 9:33AM EDT125.0015.6016.1016.800.00-2170.00%
CDNS211119C001300002021-06-24 9:36AM EDT130.0012.6012.7013.10+0.90+7.69%5580.00%
CDNS211119C001400002021-06-24 12:12PM EDT140.007.807.608.00+0.50+6.85%73510.00%
CDNS211119C001450002021-06-18 10:38AM EDT145.005.425.605.80+0.72+15.32%3380.00%
CDNS211119C001500002021-06-22 11:05AM EDT150.003.744.004.300.00-3340.00%
CDNS211119C001550002021-06-03 11:12AM EDT155.002.052.953.500.00-1621610.00%
CDNS211119C001600002021-05-12 3:52PM EDT160.001.701.401.950.00-3770.00%
CDNS211119C001700002021-06-22 3:08PM EDT170.001.051.001.200.00-10187.76%
CDNS211119C001750002021-06-23 3:09PM EDT175.000.700.650.900.00-1111.84%
CDNS211119C001800002021-05-03 11:47AM EDT180.001.200.000.000.00--13.13%
CDNS211119C001850002021-04-30 10:17AM EDT185.001.630.200.700.00-1018.84%
CDNS211119C002000002021-05-21 10:33AM EDT200.000.220.050.400.00-1225.51%
CDNS211119C002100002021-06-07 9:31AM EDT210.000.150.000.750.00-1135.13%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS211119P000650002021-05-03 11:25AM EDT65.000.600.000.700.00--2110.35%
CDNS211119P000800002021-05-24 1:03PM EDT80.000.900.000.000.00--125.00%
CDNS211119P000900002021-05-20 2:52PM EDT90.001.871.151.650.00-1597.92%
CDNS211119P000950002021-06-18 9:30AM EDT95.001.601.251.400.00-42589.55%
CDNS211119P001000002021-06-23 12:14PM EDT100.001.751.551.700.00-1586.77%
CDNS211119P001050002021-05-20 10:13AM EDT105.004.372.102.650.00-51788.28%
CDNS211119P001150002021-06-10 1:58PM EDT115.005.203.203.400.00-151582.34%
CDNS211119P001250002021-06-24 11:55AM EDT125.005.805.505.80-0.50-7.94%703483.64%
CDNS211119P001300002021-06-23 2:03PM EDT130.008.207.207.500.00-104285.45%
CDNS211119P001400002021-04-27 9:44AM EDT140.0016.5017.5018.400.00-3747117.22%
CDNS211119P001450002021-04-13 3:25PM EDT145.0013.6024.7026.700.00-6030139.61%
CDNS211119P001500002021-05-04 2:14PM EDT150.0027.5028.0028.400.00--6139.02%
CDNS211119P001600002021-06-17 9:39AM EDT160.0032.8025.9027.400.00--30111.78%
CDNS211119P001650002021-06-14 12:05PM EDT165.0035.7030.3031.600.00-34117.21%
CDNS211119P001700002021-06-16 9:30AM EDT170.0041.1733.9036.400.00-49121.67%