CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS180720C000390002018-06-29 1:43PM EDT39.004.506.006.60+4.50+100.00%33167.97%
CDNS180720C000400002018-06-13 7:12PM EDT40.004.314.806.90+4.31+100.00%11267.19%
CDNS180720C000410002018-06-21 3:13PM EDT41.004.133.804.60+4.13+100.00%30191.02%
CDNS180720C000420002018-07-13 2:43PM EDT42.003.343.003.20+3.34+100.00%51160.00%
CDNS180720C000430002018-07-12 10:55AM EDT43.002.452.052.20+2.45+100.00%2501650.00%
CDNS180720C000440002018-07-18 3:41PM EDT44.001.550.000.000.00-17000.00%
CDNS180720C000450002018-07-19 3:50PM EDT45.000.300.000.000.00-2000.00%
CDNS180720C000460002018-07-18 2:11PM EDT46.000.100.000.000.00-3012.50%
CDNS180720C000470002018-07-17 3:59PM EDT47.000.040.000.000.00-13025.00%
CDNS180720C000480002018-07-13 11:57PM EDT48.000.090.000.050.00-20064.84%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS180720P000400002018-06-25 9:47AM EDT40.000.200.100.05+0.20+100.00%31146.09%
CDNS180720P000410002018-05-25 11:58PM EDT41.000.700.650.05+0.70+100.00%1616187.11%
CDNS180720P000420002018-07-05 12:38PM EDT42.000.150.000.05+0.15+100.00%1007278.13%
CDNS180720P000430002018-07-11 12:34PM EDT43.000.150.000.05+0.15+100.00%328157.03%
CDNS180720P000440002018-07-17 11:57AM EDT44.000.050.000.000.00-1012.50%
CDNS180720P000450002018-07-09 11:20AM EDT45.000.800.250.40+0.80+100.00%1005353.71%
CDNS180720P000460002018-06-25 3:58PM EDT46.002.800.851.05+2.80+100.00%6561.52%