CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS181019C000420002018-09-21 11:08AM EDT42.003.703.404.00+0.21+6.02%2534.67%
CDNS181019C000430002018-09-21 11:51PM EDT43.002.792.205.000.00-3073.63%
CDNS181019C000440002018-09-11 11:28AM EDT44.002.901.403.100.00-4245.56%
CDNS181019C000450002018-09-21 2:57PM EDT45.001.231.201.30-0.20-13.99%1112220.26%
CDNS181019C000460002018-09-21 2:34PM EDT46.000.700.650.75-0.15-17.65%1026719.12%
CDNS181019C000470002018-09-21 2:46PM EDT47.000.350.300.40-0.05-12.50%204218.80%
CDNS181019C000480002018-09-18 11:18AM EDT48.000.190.100.200.00-15718.90%
CDNS181019C000490002018-09-06 3:04PM EDT49.000.450.300.400.00-101429.83%
CDNS181019C000500002018-09-04 10:01AM EDT50.000.200.150.250.00-122229.69%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS181019P000400002018-09-07 11:56PM EDT40.000.080.000.100.00-2230.66%
CDNS181019P000440002018-09-21 2:38PM EDT44.000.330.300.40-0.17-34.00%42019.83%
CDNS181019P000450002018-09-21 3:17PM EDT45.000.660.600.70+0.03+4.76%41618.82%
CDNS181019P000460002018-09-21 2:38PM EDT46.001.041.001.30-0.06-5.45%4820.75%
CDNS181019P000470002018-09-20 9:30AM EDT47.002.151.651.800.00-2217.14%
CDNS181019P000480002018-08-28 3:44PM EDT48.001.901.651.850.00-220.00%
CDNS181019P000490002018-09-14 12:00PM EDT49.002.802.603.10+0.25+9.80%1200.00%