CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS181221C000370002018-10-22 2:30PM EST37.004.436.8011.200.00-55114.40%
CDNS181221C000380002018-10-25 2:51PM EST38.008.805.809.700.00-1194.68%
CDNS181221C000400002018-10-24 11:35AM EST40.006.603.808.300.00-2292.77%
CDNS181221C000410002018-11-16 11:32AM EST41.005.005.005.40+0.20+4.17%1542.38%
CDNS181221C000420002018-11-05 9:43AM EST42.004.054.104.500.00-151838.92%
CDNS181221C000430002018-11-15 2:54PM EST43.003.253.303.600.00-1134.86%
CDNS181221C000440002018-11-15 11:00AM EST44.001.952.602.750.00-54231.20%
CDNS181221C000450002018-11-16 10:16AM EST45.002.001.902.10+0.05+2.56%15230.20%
CDNS181221C000460002018-11-16 2:53PM EST46.001.431.351.50+0.11+8.33%89428.54%
CDNS181221C000470002018-11-16 3:00PM EST47.000.970.901.05+0.12+14.12%5610327.83%
CDNS181221C000480002018-11-16 3:28PM EST48.000.680.600.70+0.28+70.00%4022227.15%
CDNS181221C000490002018-11-16 3:58PM EST49.000.400.350.40+0.05+14.29%11,16125.54%
CDNS181221C000500002018-11-16 3:54PM EST50.000.250.200.30+0.05+25.00%202127.10%
CDNS181221C000550002018-11-15 12:43PM EST55.000.030.000.100.00-177934.96%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDNS181221P000330002018-11-07 10:56AM EST33.000.030.000.100.00-1052.34%
CDNS181221P000350002018-10-31 10:38AM EST35.000.100.000.150.00-15353.71%
CDNS181221P000400002018-11-07 10:56AM EST40.000.230.050.250.00-28435.45%
CDNS181221P000410002018-10-25 9:03AM EST41.000.400.200.350.00-11634.03%
CDNS181221P000420002018-11-15 11:35AM EST42.000.550.300.450.00-61,56331.59%
CDNS181221P000430002018-11-15 10:40AM EST43.000.970.500.650.00-44530.71%
CDNS181221P000440002018-11-16 10:07AM EST44.000.850.700.90-0.48-36.09%15029.44%
CDNS181221P000450002018-11-16 3:55PM EST45.001.091.001.20-0.19-14.84%5614627.69%
CDNS181221P000460002018-11-16 10:13AM EST46.001.551.451.60-0.20-11.43%535426.07%
CDNS181221P000470002018-11-02 12:46PM EST47.002.902.002.200.00-1010426.17%
CDNS181221P000480002018-10-25 8:38AM EST48.003.102.653.200.00-2332.32%