CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920C000500002019-08-13 9:35AM EDT50.0017.3014.5017.900.00-20171.48%
CDNS190920C000600002019-09-12 1:32PM EDT60.006.405.408.000.00-4099.61%
CDNS190920C000650002019-09-13 12:58PM EDT65.001.431.251.45-0.53-27.04%4034.77%
CDNS190920C000700002019-09-13 10:33AM EDT70.000.100.000.35-0.06-37.50%4050.29%
CDNS190920C000750002019-09-13 12:58PM EDT75.000.030.000.05-0.02-40.00%1054.49%
CDNS190920C000800002019-09-03 3:59PM EDT80.000.070.000.150.00-2080.47%
CDNS190920C000850002019-08-06 3:17PM EDT85.000.100.000.450.00-851121.09%
CDNS190920C000900002019-07-26 10:52AM EDT90.000.080.000.200.00-11123.05%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS190920P000500002019-08-28 9:56AM EDT50.000.100.000.150.00-10107.81%
CDNS190920P000550002019-07-26 3:17PM EDT55.000.050.150.000.00-101074.61%
CDNS190920P000600002019-09-13 12:14PM EDT60.000.050.100.15-0.03-37.50%10049.61%
CDNS190920P000650002019-09-13 12:14PM EDT65.000.650.650.800.00-11031.40%
CDNS190920P000700002019-09-13 1:39PM EDT70.004.424.204.70+0.92+26.29%5044.63%
CDNS190920P000750002019-09-12 3:09PM EDT75.008.799.2011.100.00-60100.59%
CDNS190920P000800002019-08-20 1:57PM EDT80.0011.0912.0015.900.00-50165.92%